長榮 (2603)-光和-溪湖券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
227.0
漲跌
▼4.0
漲幅
-1.73%
成交量
14,186張
產業
上市航運類股
4771人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮 (2603)籌碼相關－光和-溪湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

光和-溪湖券商分點個股進出
光和-溪湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	6	229.17	3	230.33	227.00	3	24,746	0.01%
2024/12/10	14.6	230.39	30	233.50	231.00	-15.4	24,763	-0.06%
2024/12/09	31	235.16	16	234.88	235.50	15	24,639	0.06%
2024/12/06	10	228.50	3	229.83	228.00	7	24,293	0.03%
2024/12/05	11	227.05	1	227.00	226.00	10	24,255	0.04%
2024/12/04	2	226.50	19	228.11	230.00	-17	24,273	-0.07%
2024/12/03	4	227.25	9.5	227.02	229.00	-5.5	24,406	-0.02%
2024/12/02	12	221.08	0	0.00	221.00	12	24,149	0.05%
2024/11/29	12	216.83	0	0.00	217.00	12	24,267	0.05%
2024/11/28	0	217.50	0	0.00	217.00	0	24,177	0.00%
2024/11/27	13.5	216.39	3.1	214.55	214.00	10.4	23,944	0.04%
2024/11/26	8	225.56	7	228.86	229.50	1	23,025	0.00%
2024/11/25	11	230.00	0	0.00	228.00	11	23,013	0.05%
2024/11/22	3	235.67	1	237.50	236.00	2	22,455	0.01%
2024/11/21	1	238.50	5	238.40	239.00	-4	22,260	-0.02%
2024/11/20	4	235.75	2	238.25	233.50	2	21,992	0.01%
2024/11/19	5	229.00	15.4	231.87	236.00	-10.4	21,542	-0.05%
2024/11/15	2	227.00	9.4	226.50	227.50	-7.4	20,934	-0.04%
2024/11/14	5.1	221.27	1	221.50	220.00	4.1	20,504	0.02%
2024/11/13	2	220.00	1	219.00	219.50	1	20,347	0.00%
2024/11/12	6	219.92	1	219.50	220.50	5	20,598	0.02%
2024/11/11	3	219.50	1	220.50	220.50	2	20,599	0.01%
2024/11/08	0	0.00	6	220.33	218.00	-6	20,805	-0.03%
2024/11/07	5.4	212.75	8	213.25	214.50	-2.6	21,051	-0.01%
2024/11/05	0	0.00	11.8	215.32	217.50	-11.8	21,084	-0.06%
2024/11/01	3	212.50	27.9	210.71	213.00	-24.9	21,447	-0.12%
2024/10/30	1	207.00	6	206.67	205.50	-5	21,150	-0.02%
2024/10/29	1.1	203.48	9.1	202.94	204.50	-8	21,345	-0.04%
2024/10/28	0	206.50	5	206.50	206.00	-5	21,338	-0.02%
2024/10/25	0.1	207.37	3	208.17	207.50	-2.9	21,373	-0.01%
2024/10/24	11.4	202.95	2	206.50	205.00	9.4	21,460	0.04%
2024/10/23	0.1	205.50	7	205.64	205.50	-6.9	21,356	-0.03%
2024/10/22	1	204.50	5	205.90	206.00	-4	21,478	-0.02%
2024/10/21	2.2	201.77	91.2	202.85	204.00	-89	21,688	-0.41%
2024/10/18	2	196.25	0.1	196.50	196.50	1.9	21,752	0.01%
2024/10/17	0	0.00	12.7	193.97	196.50	-12.7	21,944	-0.06%
2024/10/16	0	0.00	2	190.25	189.50	-2	22,538	-0.01%
2024/10/15	2	188.25	0	0.00	187.50	2	22,562	0.01%
2024/10/14	6	187.00	0	0.00	187.00	6	22,741	0.03%
2024/10/11	0	0.00	6.5	186.38	186.00	-6.5	22,982	-0.03%
2024/10/09	5.2	184.71	1	188.50	183.50	4.2	23,083	0.02%
2024/10/08	3	187.33	1	188.50	189.00	2	23,035	0.01%
2024/10/07	19	185.68	9	186.17	188.00	10	23,379	0.04%
2024/10/04	30	186.77	1	185.50	186.00	29	24,023	0.12%
2024/10/01	3	204.50	0	0.00	204.50	3	23,485	0.01%
2024/09/30	7	201.57	11	209.18	201.00	-4	23,584	-0.02%
2024/09/27	0	0.00	5	211.20	212.00	-5	23,407	-0.02%
2024/09/26	6.1	208.62	15.2	211.84	206.00	-9.1	23,270	-0.04%
2024/09/25	1	205.00	5.5	206.05	209.50	-4.5	22,822	-0.02%
2024/09/24	2	202.00	23.3	204.00	204.00	-21.3	22,341	-0.10%
2024/09/23	0	0.00	10.3	192.95	195.00	-10.3	21,956	-0.05%
2024/09/20	1	188.50	3.1	190.61	189.00	-2.1	22,111	-0.01%
2024/09/19	0	0.00	11	189.68	190.00	-11	22,249	-0.05%
2024/09/18	3.1	187.65	2.2	187.09	187.00	0.9	22,309	0.00%
2024/09/16	0.1	184.50	0	0.00	184.50	0.1	22,539	0.00%
2024/09/13	0	0.00	4	186.00	186.50	-4	22,699	-0.02%
2024/09/12	0	0.00	2	185.50	184.50	-2	23,019	-0.01%
2024/09/11	1	181.50	3	181.67	182.50	-2	23,101	-0.01%
2024/09/06	0	0.00	9	180.00	180.00	-9	24,181	-0.04%
2024/09/05	2	180.00	0	0.00	181.00	2	25,405	0.01%
2024/09/04	1	175.50	3	177.33	178.50	-2	27,045	-0.01%
2024/09/03	0	0.00	1	183.50	182.00	-1	27,320	0.00%
2024/09/02	6.3	182.51	1	183.50	182.00	5.3	27,956	0.02%
2024/08/30	1.1	186.50	2	186.00	188.00	-0.9	28,508	0.00%
2024/08/29	0	0.00	5	182.00	184.50	-5	28,746	-0.02%
2024/08/27	9	185.17	0	0.00	183.50	9	30,196	0.03%
2024/08/26	3	189.17	4	190.13	189.00	-1	30,277	0.00%
2024/08/23	2	190.50	6	189.67	189.50	-4	30,842	-0.01%
2024/08/22	1	187.50	3	188.33	189.00	-2	31,560	-0.01%
2024/08/21	5	186.70	0	0.00	187.50	5	32,919	0.02%
2024/08/20	4	189.38	5.1	189.41	188.50	-1.1	33,796	0.00%
2024/08/19	0	0.00	3	187.00	187.00	-3	33,939	-0.01%
2024/08/16	4.2	185.72	2.8	185.71	186.00	1.4	34,363	0.00%
2024/08/15	0	0.00	5.8	184.43	185.50	-5.8	34,813	-0.02%
2024/08/14	1	180.50	25	181.56	181.50	-24	35,448	-0.07%
2024/08/13	9	178.06	1	181.00	178.50	8	35,831	0.02%
2024/08/12	2	178.00	20	179.10	180.00	-18	36,728	-0.05%
2024/08/09	3	171.50	2	177.25	173.00	1	37,588	0.00%
2024/08/08	25	171.54	1.1	172.00	172.50	24	39,654	0.06%
2024/08/07	1	173.00	15	172.60	177.00	-14	41,867	-0.03%
2024/08/06	1.1	165.64	4	165.63	165.50	-3	43,387	-0.01%
2024/08/05	11	160.68	24	160.60	160.50	-13	43,701	-0.03%
2024/08/02	3	172.82	17	172.59	171.00	-14	43,980	-0.03%
2024/08/01	0	0.00	6	174.67	175.00	-6	43,967	-0.01%
2024/07/31	1	167.50	6	169.75	170.50	-5	43,958	-0.01%
2024/07/30	14	163.89	10	166.40	167.00	4	44,106	0.01%
2024/07/29	2.1	162.26	11	164.05	162.00	-8.9	44,427	-0.02%
2024/07/26	3.1	163.69	0	0.00	165.50	3.1	44,667	0.01%
2024/07/23	2.1	163.68	4	165.25	167.00	-1.9	45,288	0.00%
2024/07/22	11	161.55	11	160.95	162.00	0	45,950	0.00%
2024/07/19	16	168.41	0	0.00	167.00	16	45,628	0.04%
2024/07/18	8.3	172.45	3	171.67	173.00	5.3	45,807	0.01%
2024/07/17	6.2	169.10	8	170.19	172.00	-1.8	45,888	0.00%
2024/07/16	84.6	171.92	3	171.50	171.50	81.6	46,015	0.18%
2024/07/15	3.1	173.02	4	171.50	173.50	-0.9	46,617	0.00%
2024/07/12	3.5	173.16	0	172.50	173.50	3.4	46,614	0.01%
2024/07/11	4.2	177.03	1	177.00	176.00	3.2	46,592	0.01%
2024/07/10	7	177.43	2	180.00	177.00	5	46,946	0.01%
2024/07/09	1.4	178.61	6	178.83	178.00	-4.6	47,224	-0.01%
2024/07/08	40.3	173.59	29	173.59	175.50	11.3	47,093	0.02%
2024/07/05	9.2	186.03	8	185.31	184.00	1.2	46,790	0.00%
2024/07/04	3	189.17	2	192.49	188.50	1	46,600	0.00%
2024/07/03	9	191.72	14	193.29	191.00	-5	46,645	-0.01%
2024/07/02	2.2	190.70	3	192.50	190.50	-0.8	46,558	0.00%
2024/07/01	5	191.60	2	197.00	192.00	3	46,537	0.01%
2024/06/28	3	193.83	1	194.00	193.00	2	46,900	0.00%
2024/06/27	8	193.63	3	194.67	194.50	5	47,323	0.01%
2024/06/26	10.1	200.70	1.4	200.14	200.00	8.7	48,670	0.02%
2024/06/25	5	201.80	0	0.00	202.00	5	49,224	0.01%
2024/06/24	1	201.00	0	0.00	201.00	1	49,449	0.00%
2024/06/21	19	206.24	3	206.83	204.00	16	49,705	0.03%
2024/06/20	0	0.00	1.2	204.58	204.50	-1.2	49,691	0.00%
2024/06/19	2	203.75	1	202.00	200.50	1	50,266	0.00%
2024/06/18	7	199.43	3	199.33	199.00	4	50,623	0.01%
2024/06/17	3	200.00	3.3	199.23	200.00	-0.3	51,854	0.00%
2024/06/14	17	197.18	11	197.27	199.00	6	52,569	0.01%
2024/06/13	10.5	193.57	8	195.31	192.50	2.5	52,816	0.00%
2024/06/12	16.6	191.44	6	190.67	191.50	10.6	53,870	0.02%
2024/06/11	25.1	203.75	5	200.20	197.50	20.1	53,483	0.04%
2024/06/07	6	217.58	2	218.50	218.00	4	52,523	0.01%
2024/06/06	1	221.50	6	219.50	222.00	-5	52,489	-0.01%
2024/06/05	10	219.60	5	217.80	217.00	5	52,243	0.01%
2024/06/04	1	210.51	1	211.50	211.00	0	52,542	0.00%
2024/06/03	2	216.25	6	214.92	215.50	-4	52,649	-0.01%
2024/05/31	16	214.78	10	222.65	210.50	6	52,398	0.01%
2024/05/30	3	216.68	0	0.00	218.50	3	51,869	0.01%
2024/05/29	19	220.76	11	224.59	218.00	8	52,114	0.02%
2024/05/28	10.2	221.16	1.5	221.50	218.50	8.7	51,670	0.02%
2024/05/27	8.9	222.52	12.3	225.85	223.00	-3.4	51,350	-0.01%
2024/05/24	3	218.00	20.8	214.39	219.50	-17.8	50,090	-0.04%
2024/05/23	6	210.83	9.1	210.33	209.00	-3.1	49,140	-0.01%
2024/05/22	13.5	208.63	2	209.00	209.00	11.5	49,158	0.02%
2024/05/21	11	209.95	7	209.93	208.00	4	49,412	0.01%
2024/05/20	3.1	215.76	2	214.75	212.50	1.1	49,147	0.00%
2024/05/17	10	214.50	7	213.79	210.50	3	48,508	0.01%
2024/05/16	5	211.00	16	212.47	217.00	-11	47,681	-0.02%
2024/05/15	21.3	204.55	3.3	203.55	203.50	18	46,711	0.04%
2024/05/14	7.5	215.06	8.4	217.35	215.00	-0.8	45,871	0.00%
2024/05/13	8.4	205.48	11.1	207.37	205.50	-2.7	43,337	-0.01%
2024/05/10	4	188.38	62.3	190.82	193.50	-58.3	41,355	-0.14%
2024/05/09	2	177.75	6.1	179.74	177.50	-4.1	39,949	-0.01%
2024/05/08	19.1	175.44	0	0.00	172.50	19.1	39,204	0.05%
2024/05/07	5	179.10	1	180.00	178.00	4	38,428	0.01%
2024/05/06	5	179.80	0	0.00	180.50	5	38,171	0.01%
2024/05/03	6.6	180.38	0	0.00	180.00	6.6	38,082	0.02%
2024/05/02	17	185.56	2	183.00	181.50	15	37,955	0.04%
2024/04/30	2	186.75	1	189.50	189.50	1	37,605	0.00%
2024/04/29	0	0.00	14	191.46	191.50	-14	37,284	-0.04%
2024/04/26	11	187.95	18.1	185.36	187.00	-7.1	36,888	-0.02%
2024/04/25	1	181.00	3	179.67	181.00	-2	36,262	-0.01%
2024/04/24	0	0.00	8.2	178.17	180.00	-8.2	36,522	-0.02%
2024/04/23	4	174.00	1	173.50	173.50	3	36,537	0.01%
2024/04/22	3	177.33	11	179.14	174.00	-8	36,681	-0.02%
2024/04/19	6	175.67	12	175.33	172.50	-6	36,159	-0.02%
2024/04/18	4	168.88	2	169.50	168.00	2	36,032	0.01%
2024/04/17	8	171.50	1	173.50	170.50	7	36,093	0.02%
2024/04/16	5	172.70	10	173.05	170.50	-5	36,505	-0.01%
2024/04/15	2	179.25	7	179.07	178.00	-5	37,006	-0.01%
2024/04/12	1	175.50	6	175.83	176.50	-5	37,086	-0.01%
2024/04/11	4	171.75	5.6	173.70	175.00	-1.6	37,542	0.00%
2024/04/10	1.5	170.33	1	172.50	169.00	0.5	38,445	0.00%
2024/04/09	5	169.10	7	171.43	171.00	-2	39,073	-0.01%
2024/04/08	3	166.50	3	166.00	168.00	0	39,673	0.00%
2024/04/03	6.1	165.92	1	167.50	165.00	5.1	39,600	0.01%
2024/04/02	38.5	164.40	33	165.45	165.50	5.5	39,719	0.01%
2024/04/01	11	169.09	1	169.00	167.50	10	39,542	0.03%
2024/03/29	5.6	174.08	19	175.95	172.00	-13.4	39,509	-0.03%
2024/03/28	4	174.24	2	178.00	176.00	2	39,026	0.01%
2024/03/27	3.1	173.87	54	174.70	175.50	-50.9	38,886	-0.13%
2024/03/26	16.1	169.61	9	170.22	171.50	7.1	39,666	0.02%
2024/03/25	8	173.19	9.4	172.09	173.50	-1.4	40,019	0.00%
2024/03/22	20	171.85	0	0.00	170.00	20	40,849	0.05%
2024/03/21	32	175.59	26	178.08	175.00	6	41,611	0.01%
2024/03/20	57	177.75	33	178.68	176.00	24	41,532	0.06%
2024/03/19	7	173.79	26.1	173.79	177.00	-19.1	40,415	-0.05%
2024/03/18	20.1	163.33	10	162.15	164.50	10.1	39,780	0.03%
2024/03/15	25.6	167.50	15	169.27	166.50	10.6	40,039	0.03%
2024/03/14	17.3	184.78	5	183.50	183.50	12.3	38,795	0.03%
2024/03/13	8	190.75	3.2	191.34	191.00	4.8	38,018	0.01%
2024/03/12	0	0.00	8	186.50	187.50	-8	37,317	-0.02%
2024/03/11	12.4	180.83	11	180.18	180.00	1.4	36,896	0.00%
2024/03/08	18	180.03	13.5	181.49	179.50	4.5	36,775	0.01%
2024/03/07	9	176.50	17	176.62	177.50	-8	36,257	-0.02%
2024/03/06	4.1	171.74	0	0.00	171.50	4.1	35,864	0.01%
2024/03/05	6	172.50	15	175.03	173.50	-9	35,697	-0.03%
2024/03/04	6	167.42	6	170.42	172.00	0	35,258	0.00%
2024/03/01	6	165.17	37	164.80	165.00	-31	34,722	-0.09%
2024/02/29	1	166.00	21	165.00	165.50	-20	34,435	-0.06%
2024/02/27	1	159.99	3	161.17	159.50	-2	33,938	-0.01%
2024/02/26	2	160.00	0	0.00	160.00	2	33,830	0.01%
2024/02/23	33	159.03	4	162.00	159.50	29	33,829	0.09%
2024/02/22	10	156.50	32	161.84	162.50	-22	33,543	-0.07%
2024/02/21	1	157.00	17	157.15	155.00	-16	32,882	-0.05%
2024/02/20	0	0.00	10	153.95	153.50	-10	32,583	-0.03%
2024/02/16	1.5	148.50	1	149.50	148.00	0.5	32,785	0.00%
2024/02/15	8.1	147.38	0	0.00	149.00	8.1	33,361	0.02%
2024/02/05	2	151.50	0	0.00	152.00	2	33,037	0.01%
2024/02/02	19	151.61	0	0.00	150.00	19	32,998	0.06%
2024/02/01	3	156.00	11.4	155.98	157.00	-8.4	32,542	-0.03%
2024/01/30	6	151.83	1	152.50	151.50	5	32,035	0.02%
2024/01/29	6	150.50	1.1	150.55	151.50	4.9	32,167	0.02%
2024/01/26	2	150.75	1	152.50	151.00	1	32,157	0.00%
2024/01/25	8	152.13	0	0.00	151.50	8	32,011	0.02%
2024/01/24	0	0.00	5	155.70	153.50	-5	31,874	-0.02%
2024/01/23	2	152.50	4	152.50	152.50	-2	31,848	-0.01%
2024/01/22	12	149.63	1	151.50	152.50	11	31,840	0.03%
2024/01/19	1	155.00	0	0.00	155.00	1	31,526	0.00%
2024/01/18	3	154.67	6	156.08	158.00	-3	31,319	-0.01%
2024/01/17	3	152.67	4	151.00	152.50	-1	30,863	0.00%
2024/01/16	3	154.00	1	159.50	153.50	2	30,351	0.01%
2024/01/15	4	157.50	8	158.13	158.50	-4	29,887	-0.01%
2024/01/12	2	156.50	12	155.46	156.50	-10	29,552	-0.03%
2024/01/11	2	148.75	0.7	149.00	149.00	1.4	28,933	0.00%
2024/01/10	3.7	148.71	1.4	147.36	148.00	2.3	28,833	0.01%
2024/01/09	12.1	150.84	3	151.00	151.50	9.1	28,159	0.03%
2024/01/08	6.1	159.76	2	161.00	160.50	4.1	27,201	0.01%
2024/01/05	4.1	161.52	10.4	162.65	162.50	-6.3	26,660	-0.02%
2024/01/04	13.1	160.12	28.2	161.61	161.00	-15.1	26,027	-0.06%
2024/01/03	4.5	154.16	7.8	154.00	155.00	-3.4	25,080	-0.01%
2024/01/02	0	0.00	10.4	152.81	151.00	-10.4	24,376	-0.04%
2023/12/29	0	0.00	2	142.75	143.50	-2	23,571	-0.01%
2023/12/28	16.1	143.31	2	142.75	143.00	14.1	23,503	0.06%
2023/12/27	12	149.29	4	150.50	147.00	8	23,295	0.03%
2023/12/26	1.2	146.33	9.3	144.62	146.50	-8.1	23,118	-0.04%
2023/12/25	7	143.79	4	142.63	142.00	3	22,603	0.01%
2023/12/22	4	151.63	9	151.56	153.00	-5	21,338	-0.02%
2023/12/21	7	152.07	18.7	150.21	152.00	-11.7	20,511	-0.06%
2023/12/20	10	147.15	10	147.50	148.00	0	19,284	0.00%
2023/12/19	11.1	144.68	5	146.00	147.00	6.1	18,551	0.03%
2023/12/18	4	140.50	17.6	141.49	141.50	-13.6	17,480	-0.08%
2023/12/15	3	134.00	11.5	131.89	134.00	-8.5	16,324	-0.05%
2023/12/14	16	128.28	16	129.13	129.00	0	15,980	0.00%
2023/12/13	6	128.08	2	128.25	129.50	4	16,287	0.02%
2023/12/12	9	128.06	6.1	128.18	129.00	2.9	17,166	0.02%
2023/12/11	2	121.50	24	120.46	122.00	-22	16,528	-0.13%
2023/12/06	0	0.00	1	117.00	117.00	-1	16,028	-0.01%
2023/12/05	4	117.13	2	118.50	117.50	2	15,952	0.01%
2023/12/04	3	116.67	20	117.85	118.50	-17	15,627	-0.11%
2023/12/01	8	113.50	2	114.25	114.50	6	15,074	0.04%
2023/11/30	1.3	111.62	1	111.50	112.00	0.3	15,019	0.00%
2023/11/29	3	112.33	0	0.00	112.00	3	15,059	0.02%
2023/11/28	11.1	114.40	0	0.00	114.00	11.1	14,999	0.07%
2023/11/27	1	113.00	0	0.00	113.50	1	14,933	0.01%
2023/11/24	0.3	112.50	2	113.00	113.00	-1.7	14,895	-0.01%
2023/11/22	2	112.00	0	0.00	112.00	2	14,926	0.01%
2023/11/21	1	113.00	0	0.00	113.50	1	14,894	0.01%
2023/11/20	3	113.17	0	0.00	114.00	3	14,878	0.02%
2023/11/16	0	0.00	47.4	116.57	117.00	-47.4	14,770	-0.32%
2023/11/15	2	113.50	2	114.50	115.50	0	14,653	0.00%
2023/11/14	2	114.50	10.2	115.18	114.00	-8.2	15,129	-0.05%
2023/11/13	1	110.00	0	0.00	108.50	1	14,642	0.01%
2023/11/10	3	109.33	0	0.00	109.00	3	14,845	0.02%
2023/11/08	0	0.00	1	107.50	107.50	-1	15,081	-0.01%
2023/11/07	0	0.00	4	108.75	108.50	-4	15,173	-0.03%
2023/11/06	4	109.00	0	0.00	109.00	4	15,305	0.03%
2023/11/03	0	0.00	5.4	112.22	113.00	-5.4	15,267	-0.04%
2023/11/02	1	110.00	2	110.00	110.50	-1	15,404	-0.01%
2023/11/01	0	0.00	3	108.67	109.00	-3	15,818	-0.02%
2023/10/31	1	108.00	1	108.00	107.50	0	16,245	0.00%
2023/10/30	0	0.00	3	109.00	110.00	-3	16,294	-0.02%
2023/10/27	0	0.00	3	107.83	108.00	-3	16,352	-0.02%
2023/10/26	1	104.50	1	105.50	106.50	0	16,883	0.00%
2023/10/25	0	0.00	1	105.00	105.50	-1	17,495	-0.01%
2023/10/24	0	0.00	3	103.50	105.00	-3	17,749	-0.02%
2023/10/20	27	102.50	0	0.00	103.50	27	18,343	0.15%
2023/10/19	1	104.00	0	0.00	103.50	1	18,547	0.01%
2023/10/18	1	103.00	0	0.00	102.50	1	18,937	0.01%
2023/10/17	2	103.50	0	0.00	103.00	2	19,151	0.01%
2023/10/16	1	103.50	3	104.00	104.00	-2	19,727	-0.01%
2023/10/11	10	105.35	0.8	104.00	103.50	9.2	20,907	0.04%
2023/10/04	4	109.13	0	0.00	110.00	4	22,082	0.02%
2023/10/03	5	111.20	0	0.00	110.50	5	22,392	0.02%
2023/10/02	8	113.69	0	0.00	113.50	8	22,820	0.04%
2023/09/28	0	0.00	9	116.00	116.00	-9	23,131	-0.04%
2023/09/27	2	115.25	2	116.00	116.00	0	24,267	0.00%
2023/09/25	1	114.00	0	0.00	116.00	1	28,400	0.00%
2023/09/22	2	114.50	0	0.00	114.50	2	30,676	0.01%
2023/09/21	0	0.00	1	116.50	115.50	-1	32,343	0.00%
2023/09/20	1	117.00	0.2	117.00	117.50	0.8	32,854	0.00%
2023/09/18	8	116.63	6.2	118.21	117.00	1.8	33,391	0.01%
2023/09/15	11	117.36	26.7	116.46	118.50	-15.7	33,494	-0.05%
2023/09/14	1	109.50	6.2	108.73	109.50	-5.2	32,626	-0.02%
2023/09/12	0	0.00	2	106.00	106.50	-2	33,615	-0.01%
2023/09/11	1	105.50	0	0.00	106.50	1	33,978	0.00%
2023/09/05	0	0.00	5	108.10	108.50	-5	35,164	-0.01%
2023/09/04	0	0.00	4	107.50	107.50	-4	35,576	-0.01%
2023/09/01	0	0.00	0	105.50	105.50	0	35,625	0.00%
2023/08/29	0	0.00	2	106.00	105.50	-2	36,398	-0.01%
2023/08/24	1	107.00	0	0.00	106.00	1	37,012	0.00%
2023/08/23	2	107.25	2	106.50	106.50	0	37,332	0.00%
2023/08/22	4	106.13	0.8	106.00	106.50	3.2	37,581	0.01%
2023/08/21	0.5	105.50	1	105.00	105.00	-0.5	37,731	0.00%
2023/08/18	6	108.00	8	107.50	107.00	-2	37,575	-0.01%
2023/08/17	5	105.50	0.1	106.00	106.00	4.9	36,942	0.01%
2023/08/16	7	104.21	0	0.00	104.00	7	36,917	0.02%
2023/08/15	3	106.50	1	107.00	106.00	2	36,768	0.01%
2023/08/14	7	106.21	4.4	106.95	106.50	2.6	36,783	0.01%
2023/08/11	0	0.00	3	107.67	108.00	-3	36,707	-0.01%
2023/08/10	1	105.00	0	0.00	107.00	1	36,734	0.00%
2023/08/09	2	107.50	1	106.50	106.50	1	36,859	0.00%
2023/08/08	1	107.50	7	107.36	107.50	-6	36,719	-0.02%
2023/08/07	4	104.50	10	105.85	106.50	-6	36,651	-0.02%
2023/08/04	3	106.33	14	107.57	109.00	-11	36,474	-0.03%
2023/08/02	2	104.25	1	104.50	105.00	1	36,055	0.00%
2023/08/01	4	105.50	1.4	105.14	105.50	2.6	35,949	0.01%
2023/07/31	4	108.13	4	104.88	104.00	0	35,838	0.00%
2023/07/28	3	106.83	29.2	106.88	107.50	-26.2	35,459	-0.07%
2023/07/27	0	0.00	6	103.00	103.00	-6	35,471	-0.02%
2023/07/26	1	102.00	3	102.83	102.00	-2	35,888	-0.01%
2023/07/25	0	0.00	10	100.00	99.70	-10	35,577	-0.03%
2023/07/24	2	99.15	0	0.00	99.30	2	35,591	0.01%
2023/07/21	1	101.50	3	101.17	101.00	-2	35,463	-0.01%
2023/07/20	1	98.10	7	100.39	101.00	-6	35,242	-0.02%
2023/07/19	3.1	97.93	3.2	99.75	98.10	-0.1	34,939	0.00%
2023/07/18	1	101.00	0.2	100.00	98.60	0.9	34,607	0.00%
2023/07/17	15	98.61	11	98.43	98.40	4	34,323	0.01%
2023/07/14	19	96.84	11	98.46	96.50	8	34,205	0.02%
2023/07/13	22.1	96.50	15	97.80	95.90	7.1	34,165	0.02%
2023/07/12	9.1	100.63	12	100.50	100.50	-2.9	33,790	-0.01%
2023/07/11	9	103.89	4.1	104.11	104.00	4.9	33,810	0.01%
2023/07/10	8	105.31	0	0.00	104.50	8	33,576	0.02%
2023/07/07	1	108.00	3.1	107.52	108.00	-2.1	33,543	-0.01%
2023/07/06	4	106.38	4.4	105.14	106.50	-0.4	33,027	0.00%
2023/07/05	10.1	106.24	18.5	105.31	107.00	-8.4	32,746	-0.03%
2023/07/04	35.7	106.97	43.8	107.36	105.50	-8	31,898	-0.03%
2023/07/03	16	99.84	17	101.34	102.50	-1	28,846	0.00%
2023/06/30	29	90.86	10.5	92.52	93.50	18.5	27,771	0.07%
2023/06/29	26.4	154.12	11	154.64	155.00	15.4	25,531	0.06%
2023/06/28	21	159.86	20	157.30	157.50	1	23,792	0.00%
2023/06/27	1	161.00	7	161.71	161.00	-6	23,207	-0.03%
2023/06/26	9.7	159.52	9	159.33	160.00	0.7	22,956	0.00%
2023/06/21	8	159.94	1	159.50	158.00	7	22,405	0.03%
2023/06/20	1	162.52	4	162.75	162.50	-3	22,028	-0.01%
2023/06/19	6.4	163.13	2.4	163.75	162.00	4	21,797	0.02%
2023/06/16	2	164.00	5	165.20	166.00	-3	21,478	-0.01%
2023/06/15	19	162.76	4.1	162.38	162.00	15	21,093	0.07%
2023/06/14	4	161.50	8	159.81	161.50	-4	21,133	-0.02%
2023/06/13	3.1	156.01	17	157.12	157.00	-14	21,751	-0.06%
2023/06/12	3	153.83	3	155.33	155.50	0	23,770	0.00%
2023/06/09	1	154.00	2	154.25	155.00	-1	24,470	0.00%
2023/06/08	3.2	154.50	4	154.38	154.00	-0.8	24,993	0.00%
2023/06/07	6	151.17	0	152.00	151.00	6	25,857	0.02%
2023/06/06	4	151.25	0	0.00	151.50	4	26,019	0.02%
2023/06/05	8.1	151.32	3	151.17	151.00	5.1	26,045	0.02%
2023/06/02	17.1	152.97	0	0.00	152.50	17.1	26,017	0.07%
2023/06/01	0	0.00	1	154.50	153.50	-1	26,177	0.00%
2023/05/31	4	155.50	2	156.48	153.00	2	26,502	0.01%
2023/05/30	2	157.00	15	154.50	153.50	-13	26,649	-0.05%
2023/05/29	0	0.00	18	156.83	157.00	-18	26,666	-0.07%
2023/05/26	6	151.00	2	152.50	152.50	4	26,727	0.01%
2023/05/25	12	150.25	0	0.00	150.00	12	26,905	0.04%
2023/05/24	2	152.00	0	0.00	151.50	2	27,177	0.01%
2023/05/23	9	151.89	4	152.75	151.50	5	27,736	0.02%
2023/05/22	1.2	153.57	2	152.50	153.50	-0.9	27,619	0.00%
2023/05/19	3	150.83	18	151.11	150.50	-15	27,430	-0.05%
2023/05/18	5	151.40	0	0.00	151.00	5	27,342	0.02%
2023/05/17	27	151.74	0	0.00	151.00	27	27,418	0.10%
2023/05/16	11	151.27	0	0.00	151.00	11	27,540	0.04%
2023/05/15	1	150.50	4	152.13	152.50	-3	27,598	-0.01%
2023/05/12	6	152.50	0	0.00	152.50	6	27,656	0.02%
2023/05/11	4.1	151.14	0	0.00	151.00	4.1	27,729	0.01%
2023/05/10	0	0.00	17	154.76	155.00	-17	27,613	-0.06%
2023/05/09	2	151.00	1	151.00	151.00	1	27,411	0.00%
2023/05/08	2.1	150.50	0	0.00	151.00	2.1	27,731	0.01%
2023/05/05	1	151.00	0	0.00	151.50	1	28,099	0.00%
2023/05/04	4	151.50	9	150.22	150.50	-5	28,367	-0.02%
2023/05/03	40.1	150.94	0	0.00	150.00	40.1	28,270	0.14%
2023/05/02	22.2	155.64	0	0.00	155.50	22.2	27,680	0.08%
2023/04/28	1	161.50	1	163.50	161.50	0	27,264	0.00%
2023/04/27	2	159.25	0	0.00	159.00	2	27,278	0.01%
2023/04/26	2.3	160.68	1	160.00	160.00	1.3	27,299	0.00%
2023/04/25	7.2	163.14	1	166.00	162.00	6.2	27,227	0.02%
2023/04/24	3	164.83	1	165.01	165.00	2	27,297	0.01%
2023/04/21	5.3	167.14	14	166.71	166.00	-8.7	27,427	-0.03%
2023/04/20	2	169.25	20.5	170.44	170.50	-18.5	27,297	-0.07%
2023/04/19	13.2	170.02	2.4	168.42	168.00	10.8	27,522	0.04%
2023/04/18	12.1	172.28	9	171.67	170.00	3.1	27,398	0.01%
2023/04/17	3	172.33	23	173.74	174.50	-20	27,159	-0.07%
2023/04/14	2	168.50	20.1	169.05	170.00	-18.1	26,921	-0.07%
2023/04/13	1	166.00	4	166.38	166.50	-3	26,615	-0.01%
2023/04/12	2	165.50	6.2	166.03	166.50	-4.2	26,726	-0.02%
2023/04/11	2	164.25	12	164.67	164.50	-10	26,529	-0.04%
2023/04/10	5	164.40	5	164.40	163.50	0	26,684	0.00%
2023/04/07	0	0.00	15	161.63	163.50	-15	26,603	-0.06%
2023/04/06	9	159.61	4	158.25	158.00	5	26,571	0.02%
2023/03/31	3	158.67	1	159.50	158.50	2	26,943	0.01%
2023/03/30	14	158.64	1	160.00	158.00	13	27,792	0.05%
2023/03/29	0.5	159.50	0	0.00	158.50	0.5	28,237	0.00%
2023/03/28	2	160.75	0	0.00	160.50	2	28,697	0.01%
2023/03/27	4.2	159.07	13	160.73	161.00	-8.8	29,204	-0.03%
2023/03/24	8	160.19	14	160.14	160.50	-6	30,143	-0.02%
2023/03/23	21	158.88	8	159.63	159.50	13	30,253	0.04%
2023/03/22	2.1	161.73	1	162.00	161.50	1.1	30,188	0.00%
2023/03/21	9.2	161.87	3	161.50	160.50	6.2	30,206	0.02%
2023/03/20	9	162.22	20	163.90	162.00	-11	30,099	-0.04%
2023/03/17	5.2	160.73	0	0.00	162.00	5.2	29,846	0.02%
2023/03/16	51.5	161.55	19	162.32	159.50	32.5	29,571	0.11%
2023/03/15	48.8	171.54	12.8	175.08	167.00	36	28,621	0.13%
2023/03/14	6	167.25	5.4	169.48	171.00	0.6	26,668	0.00%
2023/03/13	0	0.00	4.5	167.92	170.50	-4.5	25,971	-0.02%
2023/03/10	4	162.88	22	165.50	165.00	-18	25,495	-0.07%
2023/03/09	3	163.00	10	163.25	164.50	-7	24,452	-0.03%
2023/03/08	5	163.20	3	161.33	161.00	2	24,366	0.01%
2023/03/07	3	163.17	8	165.31	166.00	-5	24,298	-0.02%
2023/03/06	3	162.50	4	163.75	164.50	-1	24,396	0.00%
2023/03/03	2	159.75	6.6	161.20	163.00	-4.6	24,567	-0.02%
2023/03/02	2	158.25	43.4	160.00	160.50	-41.4	24,620	-0.17%
2023/03/01	8	155.69	7	155.14	156.00	1	24,421	0.00%
2023/02/24	1	158.50	1	156.50	157.00	0	24,337	0.00%
2023/02/23	2	153.50	13.3	157.15	158.00	-11.3	24,160	-0.05%
2023/02/22	0	0.00	3.1	154.75	152.50	-3.1	23,941	-0.01%
2023/02/21	4	150.41	11.1	152.78	155.00	-7	23,692	-0.03%
2023/02/20	1	146.00	1	146.50	147.00	0	23,485	0.00%
2023/02/17	2.1	146.50	1.1	146.00	146.00	1.1	23,860	0.00%
2023/02/16	11	146.09	11	147.55	148.00	0	24,474	0.00%
2023/02/15	5.1	147.19	1	146.50	146.50	4.1	25,323	0.02%
2023/02/14	5	146.30	17.2	147.81	149.00	-12.2	25,695	-0.05%
2023/02/13	18	143.56	2.1	143.51	143.50	15.9	25,862	0.06%
2023/02/10	2.1	147.97	0	0.00	147.00	2.1	26,416	0.01%
2023/02/09	9	150.56	6.4	150.03	150.00	2.6	26,872	0.01%
2023/02/08	6	151.50	1	151.50	151.50	5	27,255	0.02%
2023/02/07	2	151.00	1.1	151.05	151.00	0.9	27,677	0.00%
2023/02/06	30	151.73	1	153.50	151.00	29	28,290	0.10%
2023/02/03	26	158.06	6	158.58	157.00	20	28,298	0.07%
2023/02/02	2	155.50	12	155.33	156.00	-10	28,433	-0.04%
2023/02/01	0	0.00	1	153.50	152.00	-1	28,501	0.00%
2023/01/31	0.1	152.00	0.4	151.00	152.00	-0.3	28,789	0.00%
2023/01/30	7.2	150.51	3	151.50	150.50	4.2	29,351	0.01%
2023/01/17	8	153.06	2	154.75	152.50	6	29,516	0.02%
2023/01/16	3	151.00	1	150.50	151.50	2	29,949	0.01%
2023/01/13	12	152.92	0	0.00	152.50	12	30,224	0.04%
2023/01/12	9	153.11	0	0.00	152.50	9	31,040	0.03%
2023/01/11	3	158.33	7	157.71	156.50	-4	31,456	-0.01%
2023/01/10	17	156.03	0	0.00	155.50	17	31,952	0.05%
2023/01/09	15	156.53	10	155.80	155.00	5	33,062	0.02%
2023/01/06	0	0.00	1	159.50	159.00	-1	33,377	0.00%
2023/01/05	5	156.50	3	157.67	156.50	2	33,744	0.01%
2023/01/04	4	157.63	1	157.00	156.00	3	34,379	0.01%
2023/01/03	1	160.00	0	0.00	160.00	1	34,692	0.00%
2022/12/30	2	164.00	3	163.17	163.00	-1	34,774	0.00%
2022/12/29	0	0.00	2	159.75	160.00	-2	35,206	-0.01%
2022/12/28	2	159.50	2	160.00	159.00	0	35,835	0.00%
2022/12/27	4	162.63	0	0.00	162.50	4	36,335	0.01%
2022/12/26	10	163.80	0	0.00	162.50	10	37,155	0.03%
2022/12/23	4	167.13	2	167.75	167.50	2	37,680	0.01%
2022/12/22	0	0.00	3	170.33	171.50	-3	37,869	-0.01%
2022/12/21	1	164.00	17	163.59	164.00	-16	37,883	-0.04%
2022/12/20	4	160.50	4	160.00	158.50	0	38,220	0.00%
2022/12/19	9	163.89	7	161.79	162.00	2	38,917	0.01%
2022/12/16	6	160.42	18.6	162.79	164.00	-12.6	39,083	-0.03%
2022/12/15	0	0.00	6	155.58	157.00	-6	38,991	-0.02%
2022/12/14	11	152.36	3	151.83	152.00	8	39,638	0.02%
2022/12/13	1	155.50	6	156.25	155.00	-5	40,008	-0.01%
2022/12/12	1	155.00	1	155.00	154.50	0	40,766	0.00%
2022/12/09	0	0.00	5	154.10	154.50	-5	41,625	-0.01%
2022/12/07	6	151.00	4	150.63	151.50	2	44,222	0.00%
2022/12/06	15	154.83	2	156.00	152.50	13	44,704	0.03%
2022/12/02	16	160.09	0	0.00	158.50	16	45,703	0.04%
2022/12/01	4	163.63	8	162.44	162.00	-4	46,812	-0.01%
2022/11/30	0	0.00	1	163.00	163.00	-1	46,930	0.00%
2022/11/29	2	156.75	2.3	161.10	161.00	-0.3	47,245	0.00%
2022/11/28	3	158.00	0	0.00	157.50	3	47,987	0.01%
2022/11/25	0	0.00	1	162.00	160.50	-1	48,129	0.00%
2022/11/24	2	154.50	6.1	157.21	161.00	-4.1	48,659	-0.01%
2022/11/23	0	0.00	28.3	153.04	153.50	-28.3	48,593	-0.06%
2022/11/22	0.1	149.00	2	150.50	150.50	-1.9	48,960	0.00%
2022/11/21	12	148.79	0	0.00	147.50	12	49,966	0.02%
2022/11/18	6	151.83	2	151.00	150.50	4	50,925	0.01%
2022/11/17	4	154.50	6.6	155.44	154.00	-2.6	52,546	0.00%
2022/11/16	6	154.17	6	155.83	154.50	0	53,035	0.00%
2022/11/15	17	155.12	30	154.50	155.00	-13	54,115	-0.02%
2022/11/14	0	0.00	11.6	153.88	155.50	-11.6	55,197	-0.02%
2022/11/11	17	153.18	2	152.75	150.00	15	56,578	0.03%
2022/11/10	1	150.50	4.4	151.02	151.00	-3.4	57,418	-0.01%
2022/11/09	5	148.20	1	148.00	148.50	4	58,833	0.01%
2022/11/08	1	148.50	5	147.80	147.50	-4	59,257	-0.01%
2022/11/07	3	141.83	10.5	142.67	143.50	-7.5	59,292	-0.01%
2022/11/04	0	0.00	1.8	138.06	139.00	-1.8	59,938	0.00%
2022/11/03	2	133.50	1	134.50	135.00	1	60,344	0.00%
2022/11/02	4	137.88	5	139.60	137.00	-1	61,818	0.00%
2022/11/01	7	137.21	3	134.50	135.00	4	62,196	0.01%
2022/10/31	6	134.50	6	136.58	137.50	0	62,743	0.00%
2022/10/28	2.3	137.57	0	0.00	137.50	2.3	62,905	0.00%
2022/10/27	1	140.00	2	140.50	142.50	-1	63,650	0.00%
2022/10/26	14	135.39	14	138.11	139.00	0	64,661	0.00%
2022/10/25	0	0.00	1	138.50	139.00	-1	65,425	0.00%
2022/10/24	3	138.83	2	141.75	137.50	1	66,456	0.00%
2022/10/21	0	0.00	5	137.50	135.50	-5	67,585	-0.01%
2022/10/20	13	135.35	15	134.27	137.00	-2	67,859	0.00%
2022/10/19	6	144.00	18.5	145.45	144.00	-12.5	68,054	-0.02%
2022/10/18	2	142.50	13	142.73	141.00	-11	68,950	-0.02%
2022/10/17	27.5	139.52	4	140.88	140.00	23.5	69,802	0.03%
2022/10/14	3	148.33	3	151.33	152.50	0	70,879	0.00%
2022/10/13	0.1	144.50	5	146.20	144.50	-4.9	71,431	-0.01%
2022/10/12	3	148.50	0	0.00	147.00	3	73,758	0.00%
2022/10/11	0	0.00	2.8	155.33	156.00	-2.8	74,873	0.00%
2022/10/07	1.2	156.00	1.8	156.06	155.50	-0.6	76,526	0.00%
2022/10/06	5	152.10	6	153.83	155.50	-1	79,300	0.00%
2022/10/05	1	152.00	17.9	154.53	155.50	-16.9	80,642	-0.02%
2022/10/04	12	151.58	0	0.00	150.50	12	82,828	0.01%
2022/10/03	5	150.60	19.1	150.20	149.50	-14.1	84,746	-0.02%
2022/09/30	4.2	141.19	10	140.95	146.00	-5.8	89,404	-0.01%
2022/09/29	4	148.00	2.8	145.07	144.00	1.2	92,868	0.00%
2022/09/28	29	145.22	16	144.75	144.00	13	95,013	0.01%
2022/09/27	15	149.70	16.7	150.45	153.50	-1.7	96,326	0.00%
2022/09/26	8	148.88	3	147.83	145.50	5	98,920	0.01%
2022/09/23	16.1	157.22	16	159.34	158.00	0.1	101,954	0.00%
2022/09/22	23.5	161.18	37.8	155.88	156.00	-14.3	103,290	-0.01%
2022/09/21	8.9	168.11	3	169.33	166.50	5.9	105,540	0.01%
2022/09/20	15	170.17	14.9	171.84	172.50	0.1	106,936	0.00%
2022/09/19	16.5	177.91	16.8	179.83	169.00	-0.3	109,423	0.00%
2022/09/06	11.2	80.70	28.1	80.72	80.80	-16.9	109,750	-0.02%
2022/09/05	22.7	80.15	17	80.24	80.00	5.7	110,450	0.01%
2022/09/02	40.7	82.00	33	82.68	79.70	7.7	111,134	0.01%
2022/09/01	20.5	86.48	3	86.87	86.20	17.5	110,104	0.02%
2022/08/31	14	86.91	9	87.48	88.30	5	111,154	0.00%
2022/08/30	9	88.19	6	87.95	88.00	3	110,653	0.00%
2022/08/29	14.6	87.92	1	88.10	87.90	13.6	110,637	0.01%
2022/08/26	4	94.33	1	94.00	93.50	3	110,403	0.00%
2022/08/25	3	93.63	4	93.55	93.20	-1	110,452	0.00%
2022/08/24	13	93.48	3	93.40	92.10	10	110,843	0.01%
2022/08/23	15	95.13	3	95.27	95.10	12	111,196	0.01%
2022/08/22	9	95.26	2	95.00	95.00	7	111,536	0.01%
2022/08/19	11	98.09	3	98.20	98.00	8	111,307	0.01%
2022/08/18	26	98.48	29	98.26	97.80	-3	111,482	0.00%
2022/08/17	9	98.34	6	99.12	98.30	3	111,900	0.00%
2022/08/16	25.1	98.01	10	99.10	97.10	15.1	112,179	0.01%
2022/08/15	34	100.00	10	100.00	99.50	24	113,986	0.02%
2022/08/12	1	103.50	3	103.67	104.00	-2	113,201	0.00%
2022/08/11	14	104.57	4	103.63	103.00	10	114,580	0.01%
2022/08/10	10	105.00	16	103.53	103.00	-6	113,853	-0.01%
2022/08/09	7	104.07	16.2	103.28	105.00	-9.2	113,610	-0.01%
2022/08/08	13	99.60	25	98.52	101.00	-12	113,561	-0.01%
2022/08/05	3.1	97.86	32.5	97.95	99.20	-29.4	112,786	-0.03%
2022/08/04	22	92.60	31	92.97	94.00	-9	112,735	-0.01%
2022/08/03	33	93.57	15	93.45	93.20	18	113,100	0.02%
2022/08/02	32	93.83	15.1	93.68	93.30	16.9	114,082	0.01%
2022/08/01	3	96.10	15	96.24	96.60	-12	114,967	-0.01%
2022/07/29	10	95.97	59	95.14	95.50	-49	116,058	-0.04%
2022/07/28	53	92.73	26	92.26	92.00	27	116,037	0.02%
2022/07/27	7	93.57	16.1	93.87	94.00	-9.1	116,797	-0.01%
2022/07/26	7	91.37	15	91.95	91.70	-8	116,958	-0.01%
2022/07/25	19	91.84	5	91.80	92.10	14	117,984	0.01%
2022/07/22	15	94.66	24.4	93.99	94.20	-9.4	117,754	-0.01%
2022/07/21	5	92.30	35	92.57	93.00	-30	117,727	-0.03%
2022/07/20	16.2	91.67	4	91.70	89.70	12.2	116,996	0.01%
2022/07/19	9.2	92.11	9	91.57	91.60	0.2	117,778	0.00%
2022/07/18	0	0.00	16	89.66	89.30	-16	117,285	-0.01%
2022/07/15	25	89.76	9	89.43	89.30	16	117,712	0.01%
2022/07/14	11	88.73	20	89.30	90.60	-9	118,086	-0.01%
2022/07/13	13.1	89.11	22	88.94	87.10	-8.9	117,449	-0.01%
2022/07/12	40.1	87.31	13	86.21	86.10	27.1	116,723	0.02%
2022/07/11	22	92.40	26	92.71	92.30	-4	115,616	0.00%
2022/07/08	46.2	93.16	43.1	93.49	92.70	3.1	115,425	0.00%
2022/07/07	27	87.65	59.1	87.91	88.40	-32.1	114,229	-0.03%
2022/07/06	37	87.38	34	87.19	85.80	3	113,418	0.00%
2022/07/05	26	85.18	56	85.09	87.70	-30	112,527	-0.03%
2022/07/04	25	81.27	46.5	81.31	82.50	-21.5	110,875	-0.02%
2022/07/01	53.2	83.36	54	82.95	79.80	-0.8	109,978	0.00%
2022/06/30	51	86.39	30	85.63	84.60	21	108,135	0.02%
2022/06/29	118.6	92.53	93	90.87	89.00	25.6	106,524	0.02%	大買/
2022/06/28	87	107.79	51.4	107.62	108.50	35.6	101,371	0.04%
2022/06/27	24	105.00	47.5	106.67	108.50	-23.5	97,932	-0.02%
2022/06/24	38.1	100.06	30.2	99.33	98.70	7.9	96,001	0.01%
2022/06/23	71.7	99.99	58.5	98.13	96.10	13.2	95,217	0.01%
2022/06/22	51.2	105.02	45.5	106.31	102.00	5.7	94,380	0.01%
2022/06/21	16.2	110.64	28	109.36	110.00	-11.8	91,420	-0.01%
2022/06/20	35.2	112.42	5	111.10	109.50	30.2	90,332	0.03%
2022/06/17	14.2	118.49	3	118.50	119.50	11.2	88,054	0.01%
2022/06/16	32.5	123.93	21	123.64	119.50	11.5	87,782	0.01%
2022/06/15	9	128.83	3	131.17	128.00	6	87,290	0.01%
2022/06/14	21	129.05	9.4	130.52	131.50	11.6	91,019	0.01%
2022/06/13	18.6	132.37	2	131.00	130.50	16.6	98,088	0.02%
2022/06/10	4	138.63	16	137.84	139.00	-12	101,235	-0.01%
2022/06/09	19	140.40	6	140.17	140.00	13	103,838	0.01%
2022/06/08	3	144.33	34	145.49	145.50	-31	105,150	-0.03%
2022/06/07	10	144.50	0	0.00	144.50	10	108,405	0.01%
2022/06/06	2	146.50	0	0.00	143.50	2	112,216	0.00%
2022/06/02	0	0.00	7	144.64	144.50	-7	117,494	-0.01%
2022/06/01	1	144.50	5	144.20	144.50	-4	122,507	0.00%
2022/05/31	19	141.92	1	141.50	140.50	18	128,602	0.01%
2022/05/30	20	144.00	24	145.29	144.00	-4	130,969	0.00%
2022/05/27	3	143.83	14	143.57	144.50	-11	133,139	-0.01%
2022/05/26	1	142.50	10	142.70	142.00	-9	135,923	-0.01%
2022/05/25	11	143.45	5	142.60	143.00	6	137,580	0.00%
2022/05/24	3	145.17	7	143.29	142.00	-4	140,648	0.00%
2022/05/23	70	143.68	78.2	143.24	144.00	-8.2	141,672	-0.01%
2022/05/20	33.1	137.01	61	135.65	135.00	-27.9	143,505	-0.02%
2022/05/19	25.1	132.46	55	132.47	136.00	-30	146,445	-0.02%
2022/05/18	5	137.60	12	137.88	137.50	-7	147,550	0.00%
2022/05/17	34	136.65	66	137.95	135.50	-32	148,465	-0.02%
2022/05/16	135	138.77	37	138.46	137.50	98	148,528	0.07%	大買/
2022/05/13	0	0.00	3.1	143.18	143.50	-3.1	147,529	0.00%
2022/05/12	16.1	141.58	15	140.83	139.00	1.1	148,790	0.00%
2022/05/11	35	146.34	23	145.41	144.50	12	149,339	0.01%
2022/05/10	19	146.76	16	143.31	149.00	3	149,834	0.00%
2022/05/09	12	150.13	4	148.88	147.00	8	149,854	0.01%
2022/05/06	22	151.07	38.1	151.32	154.00	-16.1	151,677	-0.01%
2022/05/05	31	152.79	24.1	151.35	152.50	6.9	151,966	0.00%
2022/05/04	9	151.17	26.1	151.48	151.50	-17.1	151,229	-0.01%
2022/05/03	12	145.08	22	145.52	146.50	-10	151,034	-0.01%
2022/04/29	15.1	144.30	20.1	144.05	145.00	-5	152,395	0.00%
2022/04/28	4	138.25	1	141.50	138.00	3	153,466	0.00%
2022/04/27	15	137.47	23	137.72	140.00	-8	153,629	-0.01%
2022/04/26	8	139.94	10	140.10	139.00	-2	154,336	0.00%
2022/04/25	20.1	140.90	13.1	140.08	139.50	7	154,956	0.00%
2022/04/22	13	145.58	23.1	147.06	147.50	-10.1	154,411	-0.01%
2022/04/21	0	0.00	20	145.63	145.50	-20	155,375	-0.01%
2022/04/20	28.2	143.94	28.2	143.29	143.50	0	155,690	0.00%
2022/04/19	21	141.29	27	141.46	141.50	-6	156,662	0.00%
2022/04/18	10	139.85	24	138.85	138.00	-14	157,249	-0.01%
2022/04/15	7	140.00	43	139.72	141.50	-36	158,579	-0.02%
2022/04/14	29	140.79	11	139.00	138.00	18	159,052	0.01%
2022/04/13	23	138.70	93.2	139.32	140.00	-70.2	159,379	-0.04%
2022/04/12	21	133.71	12	134.08	134.50	9	158,970	0.01%
2022/04/11	16	136.47	6	137.08	136.00	10	158,820	0.01%
2022/04/08	2	132.00	21	135.17	135.50	-19	160,447	-0.01%
2022/04/07	23.1	129.50	1.1	129.77	128.50	22	160,256	0.01%
2022/04/06	35	134.01	14	133.61	133.50	21	160,346	0.01%
2022/04/01	7	135.00	15	137.33	138.50	-8	161,153	0.00%
2022/03/31	11.6	135.39	4	135.88	135.00	7.6	160,612	0.00%
2022/03/30	16.3	135.34	11	134.91	135.00	5.3	160,879	0.00%
2022/03/29	23	136.35	16.1	135.82	135.00	6.9	160,807	0.00%
2022/03/28	9.6	131.54	15	132.47	133.00	-5.4	160,703	0.00%
2022/03/25	63.8	135.34	16.4	133.82	132.50	47.5	160,740	0.03%
2022/03/24	17.2	140.98	13	141.81	140.50	4.2	159,508	0.00%
2022/03/23	15.1	142.77	18	143.78	143.50	-3	159,913	0.00%
2022/03/22	37	143.51	15	142.80	142.50	22	160,671	0.01%
2022/03/21	16.5	142.42	26.5	142.22	144.50	-10	161,414	-0.01%
2022/03/18	39.2	141.40	9.5	141.32	141.00	29.6	162,524	0.02%
2022/03/17	34.1	144.09	130.5	142.79	146.50	-96.4	161,352	-0.06%	大賣/
2022/03/16	126.4	150.54	129.7	149.05	143.00	-3.4	159,444	0.00%	大買/大賣/
2022/03/15	66	161.48	34.3	158.47	158.00	31.7	152,784	0.02%
2022/03/14	15	163.90	35.2	164.44	164.50	-20.2	151,725	-0.01%
2022/03/11	31	157.92	39	159.04	160.00	-8	152,733	-0.01%
2022/03/10	73.3	159.96	34	157.66	156.00	39.3	153,533	0.03%
2022/03/09	44	152.51	51	153.98	156.00	-7	153,264	0.00%
2022/03/08	77	147.88	43.2	148.73	147.00	33.8	154,489	0.02%
2022/03/07	68.4	154.97	50.1	154.12	151.00	18.3	149,636	0.01%
2022/03/04	63.1	164.23	70.4	163.08	159.00	-7.3	146,034	0.00%
2022/03/03	20.3	159.11	40.2	158.06	160.50	-19.9	141,629	-0.01%
2022/03/02	14	152.36	24.1	151.94	151.50	-10.1	141,292	-0.01%
2022/03/01	30	148.07	95.3	147.69	150.50	-65.3	141,164	-0.05%
2022/02/25	29	145.31	56	144.60	143.50	-27	138,574	-0.02%
2022/02/24	65.1	143.17	75	142.15	141.50	-9.9	137,892	-0.01%
2022/02/23	13	145.96	31.3	146.24	145.00	-18.3	135,778	-0.01%
2022/02/22	66	140.97	45.1	140.97	142.50	20.9	135,360	0.02%
2022/02/21	35.1	145.12	66.2	145.47	147.00	-31.1	132,479	-0.02%
2022/02/18	31.1	138.25	99.3	138.18	141.50	-68.2	130,913	-0.05%
2022/02/17	3	133.50	31.1	134.79	133.50	-28.1	130,341	-0.02%
2022/02/16	13.1	134.03	25.2	134.04	133.50	-12.1	130,324	-0.01%
2022/02/15	18.2	131.64	32	131.55	132.00	-13.8	131,615	-0.01%
2022/02/14	34	132.13	50	133.05	130.00	-16	135,142	-0.01%
2022/02/11	46.1	132.52	31.1	132.95	131.50	15	135,823	0.01%
2022/02/10	25.2	130.13	33	131.44	132.00	-7.8	137,310	-0.01%
2022/02/09	27.1	130.13	22.6	130.56	129.00	4.5	141,333	0.00%
2022/02/08	46	126.54	63	129.03	129.00	-17	142,570	-0.01%
2022/02/07	11.5	118.96	37.7	122.06	124.00	-26.2	142,448	-0.02%
2022/01/26	33.5	113.28	11.6	113.17	113.00	21.9	145,182	0.02%
2022/01/25	19	112.18	24.2	111.68	110.00	-5.2	146,927	0.00%
2022/01/24	35.4	113.79	17.5	112.91	115.00	17.9	147,622	0.01%
2022/01/21	67.6	118.21	22.1	116.46	115.50	45.5	148,843	0.03%
2022/01/20	16	123.19	22	123.77	124.00	-6	147,911	0.00%
2022/01/19	39.6	123.89	12	126.04	122.50	27.6	148,513	0.02%
2022/01/18	25	126.62	33.3	126.64	127.00	-8.3	148,700	-0.01%
2022/01/17	51	128.75	29	127.05	127.00	22	150,741	0.01%
2022/01/14	21	126.86	51	127.97	132.00	-30	151,250	-0.02%
2022/01/13	33	127.45	12	128.63	126.00	21	150,441	0.01%
2022/01/12	73.2	130.46	27.1	130.52	128.50	46.1	150,664	0.03%
2022/01/11	30.3	135.50	12	135.04	134.00	18.3	150,372	0.01%
2022/01/10	30	138.08	21.3	136.76	136.50	8.8	153,323	0.01%
2022/01/07	12	140.63	8	141.06	140.50	4	153,391	0.00%
2022/01/06	14	142.36	14.1	143.35	143.00	-0.1	155,682	0.00%
2022/01/05	9	141.00	13.3	141.27	141.00	-4.3	157,420	0.00%
2022/01/04	7.5	139.77	14.2	139.64	140.50	-6.7	160,365	0.00%
2022/01/03	38.1	137.30	17.2	136.31	139.50	21	161,661	0.01%
2021/12/30	14	142.57	7	141.64	142.50	7	162,803	0.00%
2021/12/29	34	144.78	21	145.43	144.00	13	165,151	0.01%
2021/12/28	4	143.75	13.1	143.69	143.50	-9.1	169,330	-0.01%
2021/12/27	6	139.92	1	139.50	139.50	5	172,634	0.00%
2021/12/24	7	139.07	7	139.79	139.00	0	177,210	0.00%
2021/12/23	5.1	140.70	4	140.38	139.00	1.1	177,626	0.00%
2021/12/22	5	140.60	12.1	140.88	140.00	-7.1	178,829	0.00%
2021/12/21	5	139.60	14	140.43	141.50	-9	180,705	0.00%
2021/12/20	21	139.45	5	139.50	139.00	16	182,485	0.01%
2021/12/17	15	142.07	46	142.34	140.50	-31	184,112	-0.02%
2021/12/16	4	141.00	7	140.50	141.00	-3	183,615	0.00%
2021/12/15	19	136.03	29	135.90	138.00	-10	183,159	-0.01%
2021/12/14	57.4	136.03	76	135.10	133.00	-18.6	183,106	-0.01%
2021/12/13	28.1	141.82	26	141.10	140.00	2.1	181,061	0.00%
2021/12/10	58	141.10	19.2	141.83	140.00	38.8	182,663	0.02%
2021/12/09	18	144.13	22.1	144.69	146.00	-4.1	182,805	0.00%
2021/12/08	78	146.67	51.4	144.81	143.50	26.6	183,955	0.01%
2021/12/07	50.3	143.85	70.5	144.05	144.00	-20.2	183,428	-0.01%
2021/12/06	38	140.01	53.7	140.45	141.00	-15.7	181,188	-0.01%
2021/12/03	76	134.68	49	134.64	133.50	27	180,240	0.01%
2021/12/02	48	130.22	106.8	131.20	133.00	-58.8	181,513	-0.03%	大賣/
2021/12/01	13	124.85	18.5	124.75	124.50	-5.5	179,276	0.00%
2021/11/30	17	123.91	33.1	124.01	124.50	-16.1	181,460	-0.01%
2021/11/29	54.3	120.88	55.1	121.37	120.00	-0.8	182,714	0.00%
2021/11/26	84.1	120.61	67	119.73	118.50	17.1	184,621	0.01%
2021/11/25	33	123.61	122.1	124.47	124.50	-89.1	183,392	-0.05%	大賣/
2021/11/24	11.1	119.77	32.2	119.85	120.00	-21.1	181,941	-0.01%
2021/11/23	32	120.25	24.1	120.02	119.50	7.9	182,953	0.00%
2021/11/22	30.1	119.36	36	120.47	119.50	-5.9	184,329	0.00%
2021/11/19	95	118.71	72.4	117.01	117.00	22.6	185,580	0.01%
2021/11/18	24	119.63	47	119.46	119.00	-23	189,398	-0.01%
2021/11/17	47	118.33	27.4	117.80	117.00	19.6	192,811	0.01%
2021/11/16	27	117.07	45.3	116.27	119.50	-18.3	193,997	-0.01%
2021/11/15	12	112.50	15	112.57	112.00	-3	196,466	0.00%
2021/11/12	57	111.57	52	111.93	111.50	5	199,268	0.00%
2021/11/11	59.1	116.19	25	115.42	109.50	34.1	198,947	0.02%
2021/11/10	61.3	121.99	39	121.31	120.00	22.3	197,060	0.01%
2021/11/09	99.3	122.71	100	122.69	122.00	-0.7	197,592	0.00%
2021/11/08	76.7	118.95	67.3	120.17	124.00	9.5	198,679	0.00%
2021/11/05	40	112.55	56.5	111.17	114.00	-16.5	201,236	-0.01%
2021/11/04	77	111.91	99	114.26	109.50	-22	204,910	-0.01%
2021/11/03	102	111.23	67.2	111.77	112.00	34.8	206,410	0.02%	大買/
2021/11/02	25	104.36	74.4	104.84	105.00	-49.4	209,357	-0.02%
2021/11/01	34	102.13	29.3	101.17	100.50	4.8	210,903	0.00%
2021/10/29	22.9	98.72	52	98.72	99.50	-29.1	213,497	-0.01%
2021/10/28	47.8	94.63	69	94.21	93.20	-21.2	219,262	-0.01%
2021/10/27	38.4	93.41	23	93.46	92.80	15.4	228,121	0.01%
2021/10/26	51	95.67	56.2	95.58	95.10	-5.2	239,233	0.00%
2021/10/25	36	92.14	56.7	93.57	95.30	-20.7	246,483	-0.01%
2021/10/22	83.2	91.42	84.3	89.64	89.20	-1.1	254,186	0.00%
2021/10/21	35	92.53	20	92.92	92.20	15	260,530	0.01%
2021/10/20	22	93.31	12	93.32	91.40	10	265,268	0.00%
2021/10/19	80.2	93.21	84	92.93	91.70	-3.8	272,326	0.00%
2021/10/18	48.2	89.32	54	89.39	92.40	-5.9	280,299	0.00%
2021/10/15	12	94.43	11	94.86	93.90	1	286,315	0.00%
2021/10/14	62.2	95.77	47.8	95.58	95.30	14.4	284,975	0.01%
2021/10/13	45.4	93.84	65.5	94.01	92.90	-20.2	281,702	-0.01%
2021/10/12	95.1	92.61	52.2	92.62	90.50	42.9	279,732	0.02%
2021/10/08	53	101.74	46.6	101.46	100.00	6.4	276,342	0.00%
2021/10/07	33.8	103.19	39.4	103.36	102.50	-5.6	276,157	0.00%
2021/10/06	65.2	100.10	51.6	99.35	97.80	13.6	273,216	0.00%
2021/10/05	54	101.77	53	101.22	103.00	1	270,476	0.00%
2021/10/04	84.7	105.12	32	106.02	102.50	52.7	266,654	0.02%
2021/10/01	156.6	115.78	125	115.92	113.50	31.6	262,828	0.01%	大買/大賣/
2021/09/30	40.3	124.37	48	124.41	126.00	-7.7	258,955	0.00%
2021/09/29	103.1	123.74	84	123.64	123.00	19.1	266,397	0.01%	大買/
2021/09/28	62.3	126.37	31	125.85	125.50	31.3	272,286	0.01%
2021/09/27	69.1	135.01	45.2	135.16	131.50	23.9	278,548	0.01%
2021/09/24	43	132.22	99	132.77	134.00	-56	277,910	-0.02%
2021/09/23	45.1	127.61	60	128.29	127.50	-14.9	276,862	-0.01%
2021/09/22	28	124.93	28.2	125.55	125.00	-0.2	278,003	0.00%
2021/09/17	57	127.21	62	127.67	128.00	-5	278,093	0.00%
2021/09/16	15.1	124.37	16	125.06	124.00	-0.9	278,408	0.00%
2021/09/15	47	123.35	82	124.44	124.50	-35	279,439	-0.01%
2021/09/14	122.7	128.25	33.8	129.84	123.50	88.9	279,133	0.03%	大買/
2021/09/13	82.3	133.95	85	134.30	132.00	-2.8	278,137	0.00%
2021/09/10	41.1	129.52	66.4	131.37	133.50	-25.3	277,324	-0.01%
2021/09/09	41.5	126.87	43	126.51	126.50	-1.5	276,395	0.00%
2021/09/08	67.1	126.45	77	126.94	126.00	-9.9	282,336	0.00%
2021/09/07	71.1	126.89	92.2	126.40	128.00	-21.1	296,157	-0.01%
2021/09/06	97.2	121.94	72.4	121.48	118.00	24.8	300,566	0.01%
2021/09/03	122.6	127.02	106	125.49	125.50	16.6	306,502	0.01%	大買/大賣/
2021/09/02	67.2	127.99	69.7	129.37	129.50	-2.5	310,347	0.00%
2021/09/01	85	130.09	39.3	128.27	128.50	45.7	315,029	0.01%
2021/08/31	37.8	138.00	23	136.96	136.00	14.8	315,876	0.00%
2021/08/30	9.1	141.33	14	141.75	140.00	-4.9	324,773	0.00%
2021/08/27	8.1	140.96	8	141.00	141.00	0.1	330,529	0.00%
2021/08/26	87.7	142.91	72.1	141.32	142.50	15.6	337,701	0.00%
2021/08/25	56.4	140.83	85	141.99	144.00	-28.6	346,126	-0.01%
2021/08/24	66.8	143.95	60.1	141.71	140.00	6.7	351,799	0.00%
2021/08/23	47.7	143.02	114.8	143.23	144.00	-67.1	356,981	-0.02%	大賣/
2021/08/20	45.2	131.14	37	132.01	132.50	8.2	363,044	0.00%
2021/08/19	150.7	133.60	74.1	131.31	128.00	76.6	368,882	0.02%	大買/
2021/08/18	21.1	129.32	47.6	131.07	136.00	-26.5	373,418	-0.01%
2021/08/17	66.3	131.26	48	127.91	126.50	18.3	379,697	0.00%
2021/08/16	34.6	132.03	30.5	132.18	130.50	4.1	389,123	0.00%
2021/08/13	82.8	135.29	34	136.59	130.50	48.8	396,226	0.01%
2021/08/12	50.6	134.78	45	135.11	137.00	5.6	405,746	0.00%
2021/08/11	142.5	135.65	110	132.57	132.00	32.5	407,695	0.01%	大買/大賣/
2021/08/10	118.8	142.65	116.2	141.93	139.50	2.6	403,656	0.00%	大買/大賣/
2021/08/09	110.2	143.78	101	144.37	142.50	9.2	405,351	0.00%	大買/大賣/
2021/08/06	94.1	145.38	114.2	145.08	142.00	-20.1	410,188	0.00%	大賣/
2021/08/05	77.3	140.39	59.1	140.55	138.50	18.2	410,472	0.00%
2021/08/04	56.5	142.18	44	142.47	143.50	12.5	413,241	0.00%
2021/08/03	118.3	142.10	109.1	141.17	141.00	9.2	422,017	0.00%	大買/大賣/
2021/08/02	109	131.24	129	132.87	141.50	-20.1	419,806	0.00%	大買/大賣/
2021/07/30	268	142.54	132.5	143.60	132.00	135.5	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	144.4	136.85	250	137.35	144.50	-105.6	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	148.3	121.89	143.1	124.59	131.50	5.2	407,561	0.00%	大買/大賣/
2021/07/27	228.1	129.64	194	129.71	126.50	34.1	407,672	0.01%	大買/大賣/
2021/07/26	121.2	146.60	65	144.45	140.50	56.2	408,233	0.01%	大買/
2021/07/23	107	148.61	136.7	148.36	154.00	-29.7	407,402	-0.01%	大買/大賣/
2021/07/22	147.1	145.27	126.2	146.31	143.50	20.9	404,660	0.01%	大買/大賣/
2021/07/21	129.2	159.60	88	163.57	155.00	41.2	404,151	0.01%	大買/
2021/07/20	1	174.00	0	0.00	169.50	1	400,099	0.00%
2021/07/19	1	189.00	1.3	188.65	186.00	-0.3	408,762	0.00%
2021/07/16	10	169.55	5.3	175.04	178.50	4.7	420,744	0.00%
2021/07/15	1	163.00	9	160.33	163.00	-8	426,675	0.00%
2021/07/14	2.6	153.08	29	150.83	148.50	-26.4	431,418	-0.01%
2021/07/13	0	0.00	11	174.64	165.00	-11	436,403	0.00%
2021/07/12	0	0.00	8	178.75	183.00	-8	440,608	0.00%
2021/07/09	4	192.88	5	189.40	187.00	-1	444,332	0.00%
2021/07/08	1.5	206.33	13	191.12	207.50	-11.5	453,132	0.00%
2021/07/07	0	0.00	7	207.29	202.00	-7	458,714	0.00%
2021/07/06	96.1	224.07	54	224.23	224.00	42.1	463,239	0.01%
2021/07/05	52.6	206.84	81.1	209.26	217.00	-28.5	460,933	-0.01%
2021/07/02	80.1	208.30	30	207.05	206.50	50.1	457,561	0.01%
2021/07/01	61	207.52	19.9	203.31	213.00	41.1	454,472	0.01%
2021/06/30	13.5	193.13	73	189.10	197.00	-59.5	460,040	-0.01%
2021/06/29	41	178.90	37.2	179.52	179.50	3.8	463,620	0.00%
2021/06/28	18.2	171.43	15.7	174.06	176.00	2.5	466,807	0.00%
2021/06/25	19.1	155.27	53.2	158.73	160.00	-34.1	467,678	-0.01%
2021/06/24	28	142.09	36.3	146.13	152.00	-8.3	469,148	0.00%
2021/06/23	57.3	143.32	49	144.44	138.50	8.3	470,103	0.00%
2021/06/22	35	155.99	17.5	157.46	153.50	17.5	472,134	0.00%
2021/06/21	44.3	148.80	52	146.42	152.00	-7.7	474,523	0.00%
2021/06/18	36.5	139.64	25	138.98	140.00	11.5	481,844	0.00%
2021/06/17	53.1	132.73	32	133.80	136.50	21.1	486,053	0.00%
2021/06/16	198	138.74	119	138.74	133.50	79	482,407	0.02%	大買/大賣/
2021/06/15	84.9	130.56	43.5	132.50	136.00	41.4	469,049	0.01%
2021/06/11	46.2	120.80	87	121.04	124.00	-40.8	462,202	-0.01%
2021/06/10	74.1	113.85	20.2	113.59	113.50	53.9	455,798	0.01%
2021/06/09	47	117.77	33	117.91	116.00	14	452,231	0.00%
2021/06/08	19	114.08	35.1	114.35	115.50	-16.1	447,647	0.00%
2021/06/07	63.5	109.91	60.1	112.57	110.50	3.4	445,887	0.00%
2021/06/04	58.3	118.99	32	118.61	116.50	26.3	437,397	0.01%
2021/06/03	24	116.25	95.6	116.33	119.00	-71.6	432,526	-0.02%
2021/06/02	132.2	112.31	67.1	112.88	110.50	65.1	425,638	0.02%	大買/
2021/06/01	45	102.20	103	103.67	108.00	-58	416,036	-0.01%	大賣/
2021/05/31	99	100.75	88	100.19	98.60	11	408,878	0.00%
2021/05/28	106	91.10	146.2	92.33	96.40	-40.2	400,305	-0.01%	大買/大賣/
2021/05/27	117.1	87.70	77	88.16	87.70	40.1	393,426	0.01%	大買/
2021/05/26	109.5	85.42	172.2	84.97	85.60	-62.7	387,304	-0.02%	大買/大賣/
2021/05/25	105	82.91	55	83.99	82.40	50	379,915	0.01%	大買/
2021/05/24	107.6	87.58	100	87.96	86.40	7.6	373,220	0.00%	大買/
2021/05/21	121	82.44	145	82.56	84.70	-24	366,431	-0.01%	大買/大賣/
2021/05/20	197.1	78.68	84	78.94	77.00	113.1	363,426	0.03%	大買/鉅額交易
2021/05/19	27.3	73.86	20	75.24	76.30	7.3	353,990	0.00%
2021/05/18	69	66.98	85	69.13	69.40	-16	354,300	0.00%
2021/05/17	82.2	65.89	143	65.55	63.10	-60.8	355,083	-0.02%	大賣/
2021/05/14	151.5	74.43	132	73.05	70.10	19.5	348,929	0.01%	大買/大賣/
2021/05/13	118	79.17	84	78.16	77.50	34	341,630	0.01%	大買/
2021/05/12	78	89.57	36	89.18	86.10	42	339,909	0.01%
2021/05/11	139	95.32	164	95.75	95.60	-25	338,553	-0.01%	大買/大賣/
2021/05/10	16	91.46	63.5	91.41	93.50	-47.5	328,422	-0.01%
2021/05/07	100	81.56	242	83.36	85.00	-142	325,581	-0.04%	大賣/鉅額交易
2021/05/06	48	82.34	26.2	83.39	81.10	21.8	323,968	0.01%
2021/05/05	58	77.86	70	79.64	79.90	-12	320,740	0.00%
2021/05/04	210	82.93	85	82.33	78.00	125	317,797	0.04%	大買/鉅額交易
2021/05/03	87	84.95	212.1	85.92	86.60	-125.1	313,206	-0.04%	大賣/鉅額交易
2021/04/29	40.5	76.37	88.2	76.87	79.00	-47.7	311,289	-0.02%
2021/04/28	139	78.30	91	78.74	76.80	48	313,044	0.02%	大買/
2021/04/27	241	79.34	114	78.70	77.50	127	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	28	75.15	62	74.94	76.80	-34	312,603	-0.01%
2021/04/23	85	70.60	104	70.94	69.90	-19	315,745	-0.01%	大賣/
2021/04/22	164.2	79.04	120	76.36	72.90	44.2	315,593	0.01%	大買/大賣/
2021/04/21	37	73.61	32	74.35	75.90	5	308,666	0.00%
2021/04/20	29	68.10	110.5	68.90	69.00	-81.5	309,304	-0.03%	大賣/
2021/04/19	128	67.70	76.4	68.19	68.00	51.6	313,097	0.02%	大買/
2021/04/16	91	62.27	85.5	62.55	63.30	5.5	312,672	0.00%
2021/04/15	40	59.70	52	59.57	59.00	-12	316,287	0.00%
2021/04/14	132	57.91	101	58.29	59.90	31	324,475	0.01%	大買/大賣/
2021/04/13	101	56.68	52	56.50	56.90	49	323,391	0.02%	大買/
2021/04/12	19	54.55	68.1	54.61	55.00	-49.1	325,158	-0.02%
2021/04/09	69	50.93	99.6	50.79	50.00	-30.6	327,887	-0.01%
2021/04/08	22.4	51.73	32	51.64	52.30	-9.6	328,861	0.00%
2021/04/07	61	49.76	68	49.91	50.50	-7	330,502	0.00%
2021/04/06	249	48.07	244.2	47.67	49.50	4.9	339,217	0.00%	大買/大賣/
2021/04/01	41.2	47.34	65.3	47.53	47.90	-24.1	334,420	-0.01%
2021/03/31	167.3	45.54	168.4	45.97	45.50	-1.2	335,169	0.00%	大買/大賣/
2021/03/30	21	43.99	19	44.03	43.80	2	332,613	0.00%
2021/03/29	52	43.71	34.3	44.12	43.80	17.7	334,642	0.01%
2021/03/26	10.7	42.44	14	42.98	43.05	-3.3	338,151	0.00%
2021/03/25	34	42.08	41	42.25	41.70	-7	342,399	0.00%
2021/03/24	42	42.97	40	42.57	43.70	2	344,151	0.00%
2021/03/23	119	43.45	173	44.86	42.75	-54	341,620	-0.02%	大買/大賣/
2021/03/22	133	44.83	173.3	45.55	45.85	-40.3	335,637	-0.01%	大買/大賣/
2021/03/19	59	41.87	52	41.73	41.70	7	335,053	0.00%
2021/03/18	14.5	40.82	80	40.75	41.65	-65.5	336,025	-0.02%
2021/03/17	18.5	40.02	35	40.06	40.10	-16.5	338,081	0.00%
2021/03/16	3	39.85	25	39.69	39.60	-22	340,095	-0.01%
2021/03/15	21	39.78	77	39.61	40.00	-56	343,638	-0.02%
2021/03/12	2	38.85	12.4	39.16	38.80	-10.4	346,068	0.00%
2021/03/11	107	38.63	57	38.43	38.15	50	345,247	0.01%	大買/
2021/03/10	113.4	38.68	141.3	38.15	38.05	-27.9	343,580	-0.01%	大買/大賣/
2021/03/09	2.3	37.23	17	38.10	38.40	-14.7	342,793	0.00%
2021/03/08	37	38.17	48	37.65	37.35	-11	342,626	0.00%
2021/03/05	10	37.50	8	37.43	37.30	2	343,254	0.00%
2021/03/04	11	37.44	31	37.56	37.30	-20	344,270	-0.01%
2021/03/03	75.7	37.73	49	37.61	38.05	26.7	345,435	0.01%
2021/03/02	111	37.87	107	38.25	36.50	4	347,418	0.00%	大買/大賣/
2021/02/26	11	37.30	43	37.10	37.95	-32	346,878	-0.01%
2021/02/25	61	37.68	101.2	37.50	37.65	-40.2	346,065	-0.01%	大賣/
2021/02/24	176.6	37.70	155	37.39	36.75	21.6	346,653	0.01%	大買/大賣/
2021/02/23	131.4	39.14	164	39.17	38.35	-32.6	345,278	-0.01%	大買/大賣/
2021/02/22	207	38.96	256	39.38	39.40	-49	343,575	-0.01%	大買/大賣/
2021/02/19	142	37.19	154	37.10	36.85	-12	341,444	0.00%	大買/大賣/
2021/02/18	210	37.94	267	37.56	37.45	-57	340,564	-0.02%	大買/大賣/
2021/02/17	243	35.16	307.3	35.47	36.70	-64.3	334,836	-0.02%	大買/大賣/
2021/02/05	119	33.99	121	33.86	33.70	-2	333,779	0.00%	大買/大賣/
2021/02/04	197.1	33.84	165	33.72	33.95	32.1	333,977	0.01%	大買/大賣/
2021/02/03	146.5	34.50	205	34.48	33.55	-58.6	335,365	-0.02%	大買/大賣/
2021/02/02	218	33.19	348	33.23	34.10	-130	334,637	-0.04%	大買/大賣/鉅額交易
2021/02/01	263.4	31.11	261	31.10	31.20	2.4	332,819	0.00%	大買/大賣/
2021/01/29	301.2	31.65	220	32.17	31.20	81.2	331,287	0.02%	大買/大賣/
2021/01/28	174	33.14	180	32.63	33.20	-6	329,188	0.00%	大買/大賣/
2021/01/27	179.4	32.85	154	33.02	32.45	25.4	326,737	0.01%	大買/大賣/
2021/01/26	217	33.72	164	34.51	33.65	53	324,290	0.02%	大買/大賣/
2021/01/25	137	36.32	164.3	35.81	35.35	-27.3	321,731	-0.01%	大買/大賣/
2021/01/22	220	33.79	264.4	33.61	35.00	-44.4	317,020	-0.01%	大買/大賣/
2021/01/21	234	32.08	152	32.23	32.10	82	311,919	0.03%	大買/大賣/
2021/01/20	385	31.26	347	31.02	30.45	38	307,578	0.01%	大買/大賣/
2021/01/19	333	33.61	204	33.68	32.00	129	301,961	0.04%	大買/大賣/鉅額交易
2021/01/18	285.3	33.11	366	33.49	34.00	-80.8	298,582	-0.03%	大買/大賣/
2021/01/15	303.3	34.96	240	35.12	34.25	63.3	291,543	0.02%	大買/大賣/
2021/01/14	289	38.83	223	38.60	38.05	66	282,872	0.02%	大買/大賣/
2021/01/13	279	38.00	176	38.23	37.45	103	277,868	0.04%	大買/大賣/鉅額交易
2021/01/12	274	39.57	196	40.00	38.55	78	271,214	0.03%	大買/大賣/
2021/01/11	161	41.90	110	42.23	42.65	51	263,335	0.02%	大買/大賣/
2021/01/08	168	39.51	209.9	39.80	40.30	-41.9	258,827	-0.02%	大買/大賣/
2021/01/07	219.8	38.91	226	39.88	38.45	-6.3	251,081	0.00%	大買/大賣/
2021/01/06	89.3	43.84	76.4	44.23	42.55	12.9	239,427	0.01%
2021/01/05	52	44.54	71	43.96	45.50	-19	232,855	-0.01%
2021/01/04	99	43.88	52	43.07	44.75	47	225,311	0.02%
2020/12/31	82	39.51	52.8	39.70	40.70	29.2	217,707	0.01%
2020/12/30	79	38.39	102	38.02	38.20	-23	211,301	-0.01%	大賣/
2020/12/29	198	38.66	102.7	37.89	38.35	95.3	206,347	0.05%	大買/大賣/
2020/12/28	79	35.72	101.7	36.02	36.75	-22.7	193,655	-0.01%	大賣/
2020/12/25	67	33.02	115	33.29	33.45	-48	191,484	-0.03%	大賣/
2020/12/24	68	31.25	70.7	31.62	31.00	-2.7	186,562	0.00%
2020/12/23	183.7	30.52	205	30.12	30.70	-21.3	184,624	-0.01%	大買/大賣/
2020/12/22	54	31.50	208	30.69	30.20	-154	182,936	-0.08%	大賣/鉅額交易
2020/12/21	248	32.12	190.3	32.65	32.55	57.7	178,077	0.03%	大買/大賣/
2020/12/18	30	30.54	41	30.80	30.60	-11	174,642	-0.01%
2020/12/17	8	29.56	18	29.43	29.50	-10	169,195	-0.01%
2020/12/16	46	29.07	155	29.32	29.65	-109	168,328	-0.06%	大賣/鉅額交易
2020/12/15	105	29.48	175	29.02	28.65	-70	165,748	-0.04%	大買/大賣/
2020/12/14	217	28.30	144.1	28.51	29.45	72.9	161,575	0.05%	大買/大賣/
2020/12/11	162	27.67	79	27.96	27.15	83	159,719	0.05%	大買/
2020/12/10	83	28.86	47	28.95	28.90	36	156,348	0.02%
2020/12/09	247	28.00	222	28.17	28.50	25	157,119	0.02%	大買/大賣/
2020/12/08	111.4	25.68	189	26.10	26.65	-77.6	154,716	-0.05%	大買/大賣/
2020/12/07	10	24.41	40	24.47	24.25	-30	149,613	-0.02%
2020/12/04	58	24.33	29	24.46	24.20	29	148,675	0.02%
2020/12/03	7	24.59	12.5	24.78	24.75	-5.5	148,725	0.00%
2020/12/02	23	24.65	12	24.62	24.65	11	150,359	0.01%
2020/12/01	150	24.31	40.1	24.01	24.30	109.9	149,880	0.07%	大買/鉅額交易
2020/11/30	55	25.03	114	25.06	24.70	-59	148,944	-0.04%	大賣/
2020/11/27	100	24.77	142	24.55	25.10	-42	147,374	-0.03%	大賣/
2020/11/26	130	24.37	28	24.47	24.65	102	146,402	0.07%	大買/鉅額交易
2020/11/25	44	23.81	73.1	23.73	23.85	-29.1	145,358	-0.02%
2020/11/24	71.1	23.38	39	23.34	23.15	32.1	142,622	0.02%
2020/11/23	51	23.17	44	23.25	23.45	7	141,379	0.00%
2020/11/20	31	22.27	33	22.33	22.55	-2	141,017	0.00%
2020/11/19	87	22.02	30	21.96	21.95	57	142,743	0.04%
2020/11/18	57	21.76	69	21.97	22.50	-12	140,647	-0.01%
2020/11/17	22	20.78	50	21.05	21.10	-28	137,819	-0.02%
2020/11/16	66	20.38	134.2	20.34	20.50	-68.2	138,620	-0.05%	大賣/
2020/11/13	115	20.06	65	20.16	20.10	50	139,438	0.04%	大買/
2020/11/12	8	19.61	56.5	19.75	19.50	-48.5	138,375	-0.04%
2020/11/11	228	19.86	224.7	19.37	20.20	3.3	138,779	0.00%	大買/大賣/
2020/11/10	98	20.46	131	20.28	19.95	-33	137,101	-0.02%	大賣/
2020/11/09	152	21.43	19.2	21.47	21.70	132.8	131,851	0.10%	大買/鉅額交易
2020/11/06	5	20.03	34	20.14	20.35	-29	128,364	-0.02%
2020/11/05	30	19.78	57	19.94	19.80	-27	127,834	-0.02%
2020/11/04	13	19.43	31	19.67	19.80	-18	126,762	-0.01%
2020/11/03	26	19.22	32	19.41	19.25	-6	125,533	0.00%
2020/11/02	38	19.40	38	19.14	19.20	0	124,190	0.00%
2020/10/30	5	18.80	20.3	18.79	18.90	-15.3	121,735	-0.01%
2020/10/29	23	18.60	13	18.68	18.95	10	119,885	0.01%
2020/10/28	29	19.36	48	19.29	18.80	-19	117,910	-0.02%
2020/10/27	7	19.64	18	19.49	19.65	-11	115,403	-0.01%
2020/10/26	137	19.30	171.4	19.70	19.80	-34.4	113,934	-0.03%	大買/大賣/
2020/10/23	6	18.38	19.8	18.66	18.60	-13.8	109,416	-0.01%
2020/10/22	8	17.85	8	17.74	17.90	0	106,951	0.00%
2020/10/21	5	17.95	12	17.92	17.85	-7	106,336	-0.01%
2020/10/20	0	0.00	2	17.98	17.95	-2	105,733	0.00%
2020/10/19	20	18.00	13	17.77	17.85	7	104,644	0.01%
2020/10/16	47	17.78	6	17.76	17.65	41	103,316	0.04%
2020/10/15	1	17.40	20	17.30	17.50	-19	101,167	-0.02%
2020/10/14	4	17.03	1	17.05	17.15	3	99,905	0.00%
2020/10/13	10	16.70	7.2	16.96	17.00	2.8	98,781	0.00%
2020/10/12	10	16.25	2	16.65	16.30	8	96,201	0.01%
2020/10/08	0	0.00	10	16.50	16.65	-10	95,101	-0.01%
2020/10/07	10	16.75	5.2	16.72	16.65	4.8	94,341	0.01%
2020/10/06	20	16.23	24	16.39	16.45	-4	93,537	0.00%
2020/10/05	4	16.05	30	16.33	16.45	-26	92,554	-0.03%
2020/09/30	23	15.83	24	15.81	15.85	-1	90,775	0.00%
2020/09/29	31	15.85	14	15.43	15.45	17	89,783	0.02%
2020/09/28	8	15.49	1	15.50	15.55	7	88,723	0.01%
2020/09/25	229	15.22	229.6	15.33	15.40	-0.6	88,039	0.00%	大買/大賣/
2020/09/24	80	14.89	88	14.82	14.80	-8	85,793	-0.01%
2020/09/23	23	15.02	14	15.06	15.20	9	83,579	0.01%
2020/09/22	2	15.75	0	0.00	15.80	2	79,654	0.00%
2020/09/21	8	15.86	1.3	15.84	15.80	6.8	78,597	0.01%
2020/09/18	12	16.08	2	16.20	16.05	10	77,335	0.01%
2020/09/17	17	16.42	5	16.20	16.10	12	76,254	0.02%
2020/09/16	87	16.07	37.2	16.04	16.10	49.9	74,588	0.07%
2020/09/15	17	16.68	12	16.80	16.90	5	71,108	0.01%
2020/09/14	26	17.22	45	16.97	16.50	-19	69,318	-0.03%
2020/09/11	29	18.29	15	19.11	17.70	14	64,199	0.02%
2020/09/10	23	19.10	25.3	19.18	19.05	-2.3	60,379	0.00%
2020/09/09	30	18.73	27	18.97	19.00	3	59,235	0.01%
2020/09/08	15	18.60	17.3	18.77	18.70	-2.3	57,847	0.00%
2020/09/07	54	19.07	40	19.41	18.80	14	55,986	0.03%
2020/09/04	10	18.53	109	18.11	18.80	-99	52,869	-0.19%	大賣/
2020/09/03	4	18.01	23	17.97	18.20	-19	51,321	-0.04%
2020/09/02	3	17.32	18	17.47	17.60	-15	49,450	-0.03%
2020/09/01	15	17.30	4	17.26	17.20	11	48,390	0.02%
2020/08/31	6	17.39	17	17.42	17.40	-11	46,838	-0.02%
2020/08/28	1	16.30	5	16.60	16.35	-4	43,576	-0.01%
2020/08/27	4	16.46	4	16.29	16.25	0	42,409	0.00%
2020/08/26	6	16.34	6	16.53	16.45	0	41,223	0.00%
2020/08/25	19	16.16	77	16.06	16.30	-58	39,046	-0.15%
2020/08/24	0	0.00	6.6	15.21	15.20	-6.6	34,943	-0.02%
2020/08/21	33	15.20	8	15.39	15.20	25	34,183	0.07%
2020/08/20	22	15.05	45	15.42	15.00	-23	32,488	-0.07%
2020/08/19	5	15.45	6.2	15.38	15.40	-1.2	29,075	0.00%
2020/08/18	62	14.80	88	15.05	15.20	-26	26,709	-0.10%
2020/08/17	44	14.78	57.4	14.63	14.90	-13.4	23,874	-0.06%
2020/08/14	12	13.45	171.1	13.20	13.55	-159.1	21,723	-0.73%	大賣/鉅額交易
2020/08/13	0	0.00	3	12.57	12.35	-3	19,151	-0.02%
2020/08/11	121	12.60	4	12.55	12.45	117	18,327	0.64%	大買/鉅額交易
2020/08/10	11	12.50	97.1	12.15	12.50	-86.1	16,859	-0.51%
2020/08/07	4	11.40	5	11.35	11.40	-1	15,756	-0.01%
2020/08/05	1	11.10	0	0.00	11.05	1	15,222	0.01%
2020/07/31	0	0.00	10	11.10	11.00	-10	15,225	-0.07%
2020/07/30	20	10.98	0	0.00	11.05	20	15,056	0.13%
2020/07/29	0	0.00	4	10.95	10.95	-4	15,078	-0.03%
2020/07/27	10	10.90	0	0.00	10.80	10	15,648	0.06%
2020/07/24	4	10.73	0	0.00	10.70	4	15,977	0.03%
2020/07/21	10	10.95	0	0.00	10.95	10	16,082	0.06%
2020/07/20	5	10.85	0	0.00	10.80	5	16,096	0.03%
2020/07/17	0	0.00	64	11.00	10.85	-64	16,106	-0.40%
2020/07/16	0	0.00	2	10.95	11.05	-2	16,385	-0.01%
2020/07/14	3	10.70	0	0.00	10.70	3	16,443	0.02%
2020/07/10	2	10.80	2	10.90	10.75	0	16,836	0.00%
2020/07/07	0	0.00	10	11.20	11.25	-10	16,658	-0.06%
2020/07/03	5	11.15	6	11.14	11.15	-1	16,619	-0.01%
2020/07/01	0	0.00	14	10.85	10.85	-14	16,423	-0.09%
2020/06/30	5	10.75	10	10.80	10.75	-5	16,528	-0.03%
2020/06/29	0	0.00	1	10.85	10.75	-1	16,612	-0.01%
2020/06/24	5	10.77	0	0.00	10.75	5	16,690	0.03%
2020/06/22	15	10.78	0	0.00	10.75	15	16,764	0.09%
2020/06/10	10	11.30	0	0.00	11.25	10	17,420	0.06%
2020/06/08	0	0.00	7	11.40	11.35	-7	17,874	-0.04%
2020/06/05	0	0.00	14	11.29	11.40	-14	17,760	-0.08%
2020/06/04	0	0.00	11	11.29	11.25	-11	17,751	-0.06%
2020/06/03	0	0.00	14	11.29	11.30	-14	17,902	-0.08%
2020/06/01	1	11.25	35	11.25	11.20	-34	18,068	-0.19%
2020/05/28	2	11.00	2	11.10	10.90	0	17,750	0.00%
2020/05/27	3	10.88	0	0.00	10.85	3	17,467	0.02%
2020/05/26	0	0.00	10	10.90	10.95	-10	17,513	-0.06%
2020/05/21	0	0.00	6	11.10	11.00	-6	17,444	-0.03%
2020/05/18	0	0.00	5	10.70	10.70	-5	16,605	-0.03%
2020/05/15	7	10.45	5	10.45	10.45	2	16,581	0.01%
2020/05/11	0	0.00	1	10.80	10.75	-1	16,641	-0.01%
2020/05/08	0	0.00	5	10.55	10.55	-5	16,543	-0.03%
2020/05/06	1	10.50	0	0.00	10.55	1	16,635	0.01%
2020/05/05	10	10.70	0	0.00	10.65	10	16,636	0.06%
2020/05/04	3	10.72	100	10.70	10.75	-97	16,637	-0.58%
2020/04/30	14	11.08	20	11.07	11.10	-6	16,615	-0.04%
2020/04/29	1	10.80	8	10.77	10.70	-7	16,169	-0.04%
2020/04/28	5	10.55	5	10.55	10.55	0	15,964	0.00%
2020/04/27	5	10.23	0	0.00	10.20	5	16,250	0.03%
2020/04/24	2	9.97	0.1	9.98	9.94	1.9	16,289	0.01%
2020/04/23	25.1	10.01	0.2	10.05	10.05	24.9	16,292	0.15%
2020/04/22	2	9.88	1	9.88	9.88	1	16,290	0.01%
2020/04/21	2	9.94	0	0.00	9.88	2	16,366	0.01%
2020/04/20	4	10.15	0	0.00	10.10	4	16,196	0.02%
2020/04/17	8	10.31	0	0.00	10.25	8	16,085	0.05%
2020/04/16	3	10.30	0	0.00	10.30	3	16,326	0.02%
2020/04/15	104	10.64	17	10.66	10.35	87	16,298	0.53%	大買/
2020/04/14	4	10.20	0	0.00	10.15	4	15,993	0.03%
2020/04/10	3	10.20	0	0.00	10.20	3	16,231	0.02%
2020/04/09	14	10.03	8	10.03	10.25	6	16,548	0.04%
2020/04/07	1	9.28	0	0.00	9.26	1	16,073	0.01%
2020/04/06	1	8.99	1	9.06	9.11	0	15,969	0.00%
2020/04/01	56	9.12	0	0.00	9.10	56	15,850	0.35%
2020/03/31	6	9.22	5	9.25	9.25	1	15,718	0.01%
2020/03/30	2	9.23	12	9.18	9.23	-10	15,543	-0.06%
2020/03/27	4	9.56	0	0.00	9.40	4	15,373	0.03%
2020/03/25	0	0.00	2	9.63	9.68	-2	15,140	-0.01%
2020/03/24	4	9.53	9	9.51	9.44	-5	14,981	-0.03%
2020/03/23	3	9.18	0	0.00	9.24	3	15,121	0.02%
2020/03/20	9	9.56	0	0.00	9.60	9	14,994	0.06%
2020/03/19	6	9.44	0	0.00	9.20	6	14,834	0.04%
2020/03/17	2	9.49	0	0.00	9.42	2	14,397	0.01%
2020/03/16	3	10.12	1	9.90	9.86	2	14,019	0.01%
2020/03/13	40	10.23	0	0.00	10.45	40	13,652	0.29%
2020/03/12	4	11.16	30	11.25	11.10	-26	13,317	-0.20%
2020/03/11	0	0.00	2	11.80	11.55	-2	13,052	-0.02%
2020/03/10	1	11.35	14	11.75	11.70	-13	13,299	-0.10%
2020/03/09	1	11.40	0	0.00	11.40	1	12,959	0.01%
2020/03/06	0	0.00	5	11.65	11.70	-5	12,639	-0.04%
2020/03/05	5	11.85	0	0.00	11.85	5	12,641	0.04%
2020/03/04	1	11.45	0	0.00	11.55	1	12,447	0.01%
2020/03/02	4	11.41	0	0.00	11.40	4	12,380	0.03%
2020/02/19	1	12.05	0	0.00	11.95	1	12,545	0.01%
2020/02/14	0	0.00	0.2	11.75	11.75	-0.2	12,177	0.00%
2020/02/13	0	0.00	1	11.85	11.90	-1	12,232	-0.01%
2020/02/11	5	11.65	0	0.00	11.65	5	12,133	0.04%
2020/02/10	6	11.60	0	0.00	11.50	6	12,262	0.05%
2020/02/06	2	11.90	0	0.00	11.95	2	12,973	0.02%
2020/02/04	2	11.55	0	0.00	11.60	2	13,085	0.02%
2020/01/30	11	11.99	0	0.00	11.80	11	13,347	0.08%
2020/01/17	10	13.00	0	0.00	13.00	10	13,144	0.08%
2020/01/15	0	0.00	7	13.27	13.15	-7	13,205	-0.05%
2020/01/13	100	13.10	0	0.00	13.15	100	13,088	0.76%
2020/01/10	0	0.00	25	13.19	13.15	-25	13,087	-0.19%
2020/01/06	5	13.05	0	0.00	13.00	5	12,401	0.04%
2020/01/03	0	0.00	7	12.94	13.00	-7	12,096	-0.06%
2020/01/02	0	0.00	10	12.70	12.70	-10	11,649	-0.09%
2019/12/31	0	0.00	18	12.45	12.40	-18	11,463	-0.16%
2019/12/26	2	12.50	0	0.00	12.50	2	11,694	0.02%
2019/12/24	9	12.50	0	0.00	12.50	9	11,905	0.08%
2019/12/23	0	0.00	3	12.55	12.55	-3	11,986	-0.03%
2019/12/20	2	12.45	0	0.00	12.40	2	11,969	0.02%
2019/12/19	1	12.55	20	12.55	12.50	-19	12,072	-0.16%
2019/12/18	0	0.00	6	12.65	12.65	-6	11,984	-0.05%
2019/12/17	0	0.00	5	12.45	12.50	-5	11,735	-0.04%
2019/12/13	20	12.40	9	12.43	12.40	11	11,696	0.09%
2019/12/12	20	12.30	0	0.00	12.25	20	11,533	0.17%
2019/12/11	3	12.20	0	0.00	12.20	3	11,623	0.03%
2019/12/10	0	0.00	2	12.33	12.25	-2	11,682	-0.02%
2019/12/09	16	12.26	20	12.30	12.20	-4	11,742	-0.03%
2019/12/06	1	12.25	0	0.00	12.25	1	11,693	0.01%
2019/12/05	0	0.00	10	12.30	12.35	-10	11,600	-0.09%
2019/12/04	2	12.35	0	0.00	12.35	2	11,313	0.02%
2019/11/27	15	12.50	0	0.00	12.55	15	11,136	0.13%
2019/11/22	0	0.00	10	12.40	12.40	-10	10,857	-0.09%
2019/11/20	15	12.65	2	12.50	12.85	13	10,885	0.12%
2019/11/15	10	12.43	12	12.45	12.45	-2	10,659	-0.02%
2019/11/14	5	12.35	0	0.00	12.35	5	10,800	0.05%
2019/11/05	5	12.40	0	0.00	12.65	5	11,154	0.04%
2019/11/04	5	12.75	0	0.00	12.80	5	10,738	0.05%
2019/10/29	30	12.93	5	12.70	12.70	25	10,954	0.23%
2019/10/22	0	0.00	20	13.20	13.40	-20	11,330	-0.18%
2019/10/17	0	0.00	2	13.10	13.10	-2	12,137	-0.02%
2019/10/04	0	0.00	5	12.70	12.75	-5	12,291	-0.04%
2019/10/03	2	12.75	0	0.00	12.70	2	12,315	0.02%
2019/10/02	12	13.05	5	13.00	13.05	7	12,431	0.06%
2019/09/24	16	13.15	0	0.00	13.05	16	13,149	0.12%
2019/09/18	0	0.00	15	13.10	13.10	-15	13,170	-0.11%
2019/09/16	5	13.05	0	0.00	13.00	5	13,336	0.04%
2019/09/10	5	13.15	0	0.00	13.15	5	13,246	0.04%
2019/09/09	0	0.00	1	13.20	13.20	-1	13,185	-0.01%
2019/08/29	1	12.65	0	0.00	12.65	1	12,874	0.01%
2019/08/28	0	0.00	1	12.80	12.75	-1	12,884	-0.01%
2019/08/26	5	12.55	0	0.00	12.55	5	12,879	0.04%
2019/08/22	0	0.00	10	12.80	12.70	-10	12,850	-0.08%
2019/08/20	6	12.46	0	0.00	12.50	6	12,885	0.05%
2019/08/19	8	12.48	0	0.00	12.45	8	12,849	0.06%
2019/08/16	10	12.45	0	0.00	12.65	10	12,780	0.08%
2019/08/14	15	12.82	0	0.00	12.90	15	12,447	0.12%
2019/08/07	2	13.35	0	0.00	13.35	2	12,144	0.02%
2019/08/02	0	0.00	8	13.65	13.40	-8	12,013	-0.07%
2019/07/25	0	0.00	10	14.05	14.10	-10	11,566	-0.09%
2019/07/23	0	0.00	4	14.13	14.00	-4	11,295	-0.04%
2019/07/22	6	13.78	24	14.09	14.15	-18	11,146	-0.16%
2019/07/05	0	0.00	2	13.40	13.55	-2	12,131	-0.02%
2019/07/04	0	0.00	5	13.55	13.50	-5	11,989	-0.04%
2019/07/03	0	0.00	10	13.40	13.40	-10	11,851	-0.08%
2019/07/02	0	0.00	6	13.30	13.30	-6	11,767	-0.05%
2019/07/01	0	0.00	4	13.00	13.10	-4	11,539	-0.03%
2019/06/24	0	0.00	10	12.55	12.50	-10	11,265	-0.09%
2019/06/21	0	0.00	2	12.45	12.45	-2	11,358	-0.02%
2019/06/20	0	0.00	13	12.42	12.50	-13	11,438	-0.11%
2019/06/17	0	0.00	30	12.05	11.95	-30	11,266	-0.27%
2019/06/11	5	12.05	68	12.10	12.05	-63	11,463	-0.55%
2019/06/06	0.9	11.95	0	0.00	11.95	0.9	11,392	0.01%
2019/06/05	48	11.97	2	12.00	12.00	46	11,442	0.40%
2019/06/04	20	11.95	0	0.00	12.00	20	11,425	0.18%
2019/05/31	5	12.05	1.1	12.01	12.10	3.9	11,382	0.03%
2019/05/30	2	11.85	0	0.00	11.90	2	11,414	0.02%
2019/05/29	1	11.90	0	0.00	11.90	1	11,482	0.01%
2019/05/28	1	11.95	0	0.00	11.90	1	11,758	0.01%
2019/05/24	5	12.05	0	0.00	12.10	5	11,993	0.04%
2019/05/21	4	12.10	0	0.00	12.25	4	12,274	0.03%
2019/05/20	4	12.10	0	0.00	12.05	4	12,246	0.03%
2019/05/17	2	12.10	0	0.00	12.05	2	12,242	0.02%
2019/05/16	0	0.00	0	12.30	12.30	0	12,273	0.00%
2019/05/14	49	12.40	0	0.00	12.35	49	12,283	0.40%
2019/05/10	1	12.50	14	12.60	12.50	-13	12,205	-0.11%
2019/05/09	2	12.65	0	0.00	12.60	2	12,018	0.02%
2019/05/08	0	0.00	1	12.90	12.95	-1	11,830	-0.01%
2019/05/06	4.2	13.03	37	13.05	13.05	-32.8	11,436	-0.29%
2019/05/03	0	0.00	4	13.60	13.70	-4	10,955	-0.04%
2019/05/02	1	13.70	5	13.67	13.75	-4	10,789	-0.04%
2019/04/30	0	0.00	2	13.50	13.55	-2	10,535	-0.02%
2019/04/26	0	0.00	10	13.15	13.30	-10	10,284	-0.10%
2019/04/25	0	0.00	1	13.40	13.40	-1	10,233	-0.01%
2019/04/24	0	0.00	2	13.45	13.20	-2	10,129	-0.02%
2019/04/22	3	13.37	22	13.40	13.30	-19	9,816	-0.19%
2019/04/19	0	0.00	6	12.91	12.95	-6	9,401	-0.06%
2019/04/18	0	0.00	5	12.70	12.60	-5	8,979	-0.06%
2019/04/17	0	0.00	1	12.75	12.70	-1	8,847	-0.01%
2019/04/15	3	12.60	14	12.53	12.60	-11	8,450	-0.13%
2019/04/11	0	0.00	7	12.18	12.20	-7	8,020	-0.09%
2019/04/08	5	12.05	0	0.00	12.05	5	8,021	0.06%
2019/04/01	0	0.00	1	11.95	11.85	-1	7,937	-0.01%
2019/03/27	1	11.75	0.5	11.75	11.70	0.5	8,052	0.01%
2019/03/26	3	11.80	0	0.00	11.85	3	8,036	0.04%
2019/03/25	5	12.00	0	0.00	11.90	5	7,976	0.06%
2019/03/20	12	12.15	0	0.00	12.15	12	8,494	0.14%
2019/03/14	6	12.05	0	0.00	12.05	6	8,766	0.07%
2019/03/08	2	12.15	0	0.00	12.15	2	10,064	0.02%
2019/03/05	0	0.00	10.5	12.20	12.20	-10.5	11,745	-0.09%
2019/02/25	0	0.00	2	12.35	12.25	-2	11,552	-0.02%
2019/02/21	0	0.00	10	12.20	12.25	-10	11,478	-0.09%
2019/02/13	3	11.82	0	0.00	11.85	3	11,295	0.03%
2019/01/30	3	11.95	0	0.00	11.95	3	11,311	0.03%
2019/01/17	0	0.00	47	12.00	12.00	-47	12,116	-0.39%
2019/01/10	62	11.95	0.3	12.00	12.00	61.7	12,443	0.50%
2019/01/04	1	11.50	1	11.70	11.60	0	12,540	0.00%
2018/12/27	2	12.05	3.2	12.00	12.00	-1.2	12,791	-0.01%
2018/12/21	6	12.05	0	0.00	12.05	6	12,750	0.05%
2018/12/20	1	12.45	62	12.40	12.30	-61	12,629	-0.48%
2018/12/18	2	12.70	2	12.50	12.50	0	12,435	0.00%
2018/12/17	1	12.60	1	12.80	12.85	0	12,300	0.00%
2018/12/13	1	12.45	2	12.50	12.50	-1	12,011	-0.01%
2018/12/12	0	0.00	0.1	12.15	12.15	-0.1	11,644	0.00%
2018/12/11	3	12.10	2	12.15	12.05	1	11,561	0.01%
2018/12/07	0	0.00	1	12.00	12.00	-1	11,284	-0.01%
2018/12/06	2	11.85	0	0.00	11.90	2	11,273	0.02%
2018/12/05	1	12.15	0	0.00	12.20	1	11,076	0.01%
2018/12/04	0	0.00	6.3	12.18	12.25	-6.3	10,963	-0.06%
2018/12/03	1	12.00	26	12.04	11.95	-25	10,609	-0.24%
2018/11/30	29	11.72	42	11.75	11.65	-13	10,062	-0.13%
2018/11/29	1	12.10	3	12.00	12.00	-2	9,059	-0.02%
2018/11/28	4	12.00	16	12.04	12.15	-12	8,833	-0.14%
2018/11/26	0.4	11.65	0	0.00	11.65	0.4	8,199	0.01%
2018/11/22	0	0.00	5	11.65	11.60	-5	8,228	-0.06%
2018/11/16	0	0.00	5	11.65	11.70	-5	8,206	-0.06%
2018/11/14	1	11.55	0	0.00	11.70	1	8,118	0.01%
2018/11/01	5	11.30	0	0.00	11.25	5	8,056	0.06%
2018/10/29	5	11.20	0	0.00	11.15	5	8,089	0.06%
2018/10/26	0	0.00	7	11.50	11.30	-7	8,110	-0.09%
2018/10/25	3	11.45	3	11.50	11.40	0	8,166	0.00%
2018/10/23	6	11.95	0	0.00	11.85	6	8,012	0.07%
2018/10/19	13	12.02	0	0.00	12.35	13	7,969	0.16%
2018/10/12	0	0.00	7	11.45	11.70	-7	7,777	-0.09%
2018/10/11	2	11.55	0	0.00	11.55	2	7,688	0.03%
2018/10/05	5	12.40	0	0.00	12.45	5	7,348	0.07%
2018/10/03	1	12.90	0	0.00	12.85	1	7,422	0.01%
2018/10/02	0	0.00	2	12.95	12.95	-2	7,452	-0.03%
2018/09/27	0	0.00	31.2	13.00	13.05	-31.2	7,588	-0.41%
2018/09/26	5	12.90	0	0.00	12.90	5	7,462	0.07%
2018/09/14	0	0.00	14	12.30	12.40	-14	8,688	-0.16%
2018/09/13	3	12.30	0	0.00	12.35	3	8,809	0.03%
2018/09/11	0	0.00	0	12.30	12.30	0	8,988	0.00%
2018/09/10	0	0.00	20	12.15	12.10	-20	9,068	-0.22%
2018/09/07	4	12.48	0	0.00	12.35	4	8,996	0.04%
2018/09/06	2	12.65	0	0.00	12.60	2	8,936	0.02%
2018/09/05	12	12.80	0	0.00	12.70	12	8,928	0.13%
2018/08/30	5	12.85	0	0.00	12.85	5	9,112	0.05%
2018/08/29	0	0.00	20	13.05	13.00	-20	9,103	-0.22%
2018/08/28	0	0.00	16	13.53	13.55	-16	8,936	-0.18%
2018/08/23	23	13.50	0	0.00	13.55	23	8,969	0.26%
2018/08/22	10	13.60	23	13.60	13.65	-13	9,155	-0.14%
2018/08/17	3	13.20	0	0.00	13.00	3	9,325	0.03%
2018/08/15	8	13.41	0	0.00	13.30	8	9,503	0.08%
2018/08/14	42	13.50	0	0.00	13.50	42	10,051	0.42%
2018/08/13	1	13.55	0	0.00	13.45	1	10,142	0.01%
2018/08/10	12	13.91	20	13.90	13.90	-8	10,133	-0.08%
2018/08/08	7	14.09	0	0.00	14.15	7	10,192	0.07%
2018/08/07	2	14.35	13	14.30	14.35	-11	10,188	-0.11%
2018/08/06	10	14.10	25	14.42	14.40	-15	10,217	-0.15%
2018/08/02	0	0.00	40	13.90	13.85	-40	10,189	-0.39%
2018/08/01	5	14.15	0	0.00	14.15	5	10,196	0.05%
2018/07/31	0	0.00	5	13.85	13.85	-5	10,106	-0.05%
2018/07/25	30	13.50	0	0.00	13.45	30	10,353	0.29%
2018/07/17	2	13.20	0	0.00	13.20	2	11,352	0.02%
2018/07/16	2	13.15	0	0.00	13.00	2	11,369	0.02%
2018/07/11	10	13.10	0	0.00	13.10	10	11,641	0.09%
2018/07/06	20	12.90	0	0.00	12.85	20	11,718	0.17%
2018/06/29	5	12.95	4	13.00	13.00	1	11,668	0.01%
2018/06/28	2	12.95	0	0.00	12.95	2	11,482	0.02%
2018/06/27	18	13.29	15	13.15	13.05	3	11,368	0.03%
2018/06/26	10	13.60	0	0.00	13.30	10	11,309	0.09%
2018/06/25	5	13.85	0	0.00	13.80	5	11,240	0.04%
2018/06/22	6	14.20	0	0.00	14.10	6	11,204	0.05%
2018/06/21	3	14.35	0	0.00	14.25	3	11,323	0.03%
2018/06/19	0	0.00	18	14.65	14.55	-18	11,403	-0.16%
2018/06/13	5	14.80	0	0.00	14.75	5	12,526	0.04%
2018/06/05	2	14.90	10	14.95	15.00	-8	13,099	-0.06%
2018/06/04	2	15.00	0	0.00	14.95	2	13,119	0.02%
2018/05/31	2	14.75	0	0.00	14.85	2	13,396	0.01%
2018/05/30	22	15.00	20	14.80	14.75	2	13,509	0.01%
2018/05/29	4	15.08	0	0.00	15.05	4	13,537	0.03%
2018/05/28	10	15.15	15	15.38	15.35	-5	13,735	-0.04%
2018/05/25	0	0.00	5	15.20	15.10	-5	13,828	-0.04%
2018/05/24	4	15.25	0	0.00	15.25	4	13,928	0.03%
2018/05/22	0	0.00	12	15.55	15.40	-12	13,950	-0.09%
2018/05/17	0	0.00	69	14.76	14.70	-69	13,812	-0.50%
2018/05/16	2	14.80	0	0.00	14.80	2	14,026	0.01%
2018/05/15	10	14.80	0	0.00	14.80	10	14,406	0.07%
2018/05/14	3	14.55	0	0.00	14.65	3	15,200	0.02%
2018/05/11	2	14.95	0	0.00	14.95	2	15,437	0.01%
2018/05/10	0	0.00	2	15.05	14.95	-2	15,718	-0.01%
2018/05/09	2	15.10	6	15.20	15.00	-4	15,801	-0.03%
2018/05/08	20	15.00	0	0.00	15.05	20	15,796	0.13%
2018/05/04	0	0.00	37	14.97	15.00	-37	15,983	-0.23%
2018/05/02	0	0.00	7	15.15	15.05	-7	16,161	-0.04%
2018/04/30	9	15.11	2	14.98	15.10	7	16,509	0.04%
2018/04/27	10	14.25	0	0.00	14.30	10	16,687	0.06%
2018/04/25	1	14.40	0	0.00	14.30	1	17,237	0.01%
2018/04/24	1	14.55	0	0.00	14.55	1	17,631	0.01%
2018/04/20	0	0.00	2	15.00	14.95	-2	18,094	-0.01%
2018/04/16	2	15.05	0	0.00	14.90	2	19,295	0.01%
2018/04/13	1	15.05	0	0.00	15.05	1	19,558	0.01%
2018/04/10	10	15.15	0	0.00	15.10	10	24,086	0.04%
2018/04/09	0	0.00	125	15.15	15.15	-125	26,348	-0.47%	大賣/鉅額交易
2018/03/31	20	15.10	0	0.00	15.15	20	28,786	0.07%
2018/03/30	1	15.10	0	0.00	15.10	1	29,003	0.00%
2018/03/28	32	15.16	0	0.00	15.10	32	29,124	0.11%
2018/03/27	25	15.29	13	15.30	15.30	12	29,139	0.04%
2018/03/26	67	15.22	0	0.00	15.20	67	29,356	0.23%
2018/03/23	63	15.33	2	15.40	15.40	61	29,609	0.21%
2018/03/22	2	16.00	20	15.90	15.75	-18	29,682	-0.06%
2018/03/21	22	15.76	0	0.00	15.90	22	29,610	0.07%
2018/03/20	5	16.19	0	0.00	16.15	5	29,294	0.02%
2018/03/19	4	15.83	7	16.09	16.20	-3	29,292	-0.01%
2018/03/14	2	15.60	0	0.00	15.70	2	29,378	0.01%
2018/03/13	40	15.70	1	15.70	15.70	39	29,749	0.13%
2018/03/12	0	0.00	6	15.83	15.85	-6	31,022	-0.02%
2018/03/09	0	0.00	185	15.45	15.45	-185	31,322	-0.59%	大賣/鉅額交易
2018/03/07	0	0.00	0.5	15.10	15.05	-0.5	32,137	0.00%
2018/03/06	34	15.29	16	15.30	15.05	18	32,372	0.06%
2018/03/05	19	15.44	15	15.20	15.20	4	32,372	0.01%
2018/03/02	12	15.65	12	15.55	15.55	0	32,368	0.00%
2018/03/01	1	15.50	1	15.80	15.90	0	32,670	0.00%
2018/02/27	12	15.60	12	15.55	15.45	0	32,580	0.00%
2018/02/26	10	15.55	0	0.00	15.45	10	32,608	0.03%
2018/02/23	20	15.58	0	0.00	15.50	20	32,621	0.06%
2018/02/21	0	0.00	2	15.50	15.50	-2	32,819	-0.01%
2018/02/12	2	15.15	0	0.00	15.10	2	32,807	0.01%
2018/02/08	15	15.33	0	0.00	15.25	15	32,727	0.05%
2018/02/07	5	15.50	0	0.00	15.50	5	32,820	0.02%
2018/02/06	36	15.59	0	0.00	15.30	36	33,097	0.11%
2018/02/05	32	16.33	12	16.45	16.45	20	32,631	0.06%
2018/02/02	15	16.80	3	16.80	16.80	12	32,616	0.04%
2018/01/31	0	0.00	1	17.25	17.25	-1	32,975	0.00%
2018/01/30	20	17.30	0	0.00	17.20	20	33,901	0.06%
2018/01/29	11	17.44	0	0.00	17.50	11	33,872	0.03%
2018/01/26	16	17.30	0	0.00	17.25	16	33,972	0.05%
2018/01/25	25	17.47	2	17.40	17.40	23	34,056	0.07%
2018/01/24	0	0.00	17	17.51	17.60	-17	34,671	-0.05%
2018/01/23	39	17.12	10	17.15	17.15	29	34,505	0.08%
2018/01/22	52	17.56	1	17.55	17.50	51	34,772	0.15%
2018/01/19	2	18.00	0	0.00	18.05	2	34,455	0.01%
2018/01/18	21	18.05	20	18.08	18.10	1	34,640	0.00%
2018/01/17	21	17.65	23	18.05	18.05	-2	34,805	-0.01%
2018/01/16	25	17.84	0	0.00	17.80	25	35,518	0.07%
2018/01/15	30	18.08	0	0.00	18.05	30	35,990	0.08%
2018/01/12	1	18.00	13	17.95	18.00	-12	36,139	-0.03%
2018/01/11	33	18.25	0	0.00	17.85	33	35,930	0.09%
2018/01/10	17	17.83	0	0.00	17.75	17	35,893	0.05%
2018/01/09	20	18.20	123	18.21	18.20	-103	35,609	-0.29%	大賣/鉅額交易
2018/01/08	11	18.11	0	0.00	18.40	11	35,487	0.03%
2018/01/05	51	18.53	314	18.50	18.70	-263	35,212	-0.75%	大賣/鉅額交易
2018/01/04	247	18.10	20	18.00	18.15	227	32,858	0.69%	大買/鉅額交易
2018/01/03	106	18.11	38	18.10	17.70	68	31,810	0.21%	大買/
2018/01/02	57	17.22	208	17.89	17.95	-151	29,691	-0.51%	大賣/鉅額交易